We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2888.95 | 8.99599921778 | 32113.72 | 35057.26 | 32086.47 | 0 | 0 | IX |
| 4 | 3680.22 | 11.7494640426 | 31322.45 | 35057.26 | 30624.37 | 0 | 0 | IX |
| 12 | 4862.04 | 16.131182394 | 30140.63 | 35057.26 | 28744.47 | 0 | 0 | IX |
| 26 | 3699.71 | 11.8190420331 | 31302.96 | 35057.26 | 28654.8 | 0 | 0 | IX |
| 52 | -894.35 | -2.49143243645 | 35897.02 | 39893.12 | 28654.8 | 0 | 0 | IX |
| 156 | 9162.39 | 35.4577814172 | 25840.28 | 39893.12 | 19232.69 | 0 | 0 | IX |
| 260 | 12959 | 58.7878515692 | 22043.67 | 39893.12 | 19232.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739551200 | 34767.54 | 253.55 | 0.73 | 34468.23 | 34918.54 | 34398.08 | 0 |
| 1739465100 | 34513.99 | 1 | 3.89 | 33578.62 | 34513.99 | 33482.519 | 0 |
| 1739378700 | 33223.19 | 133.32 | 0.40 | 33157.25 | 33420.339 | 33104.57 | 0 |
| 1739292300 | 33089.87 | 657.33 | 2.03 | 32591.57 | 33129.33 | 32518.54 | 0 |
| 1739207460 | 32432.54 | 403.47 | 1.26 | 32113.72 | 32473.38 | 32086.47 | 0 |
| 1738946400 | 32029.07 | -634.52 | -1.94 | 32471.89 | 32517.17 | 31968.66 | 0 |
| 1738860000 | 32663.59 | 301.89 | 0.93 | 32430.2 | 32663.59 | 32283.08 | 0 |
| 1738773600 | 32361.7 | -250.47 | -0.77 | 32307.66 | 32461.49 | 31942.93 | 0 |
| 1738687200 | 32612.17 | 1 | 4.08 | 31382.79 | 32778.83 | 30965.61 | 0 |
| 1738600800 | 31334.94 | -459.27 | -1.44 | 31205.66 | 31414.13 | 30624.37 | 0 |
| 1738341600 | 31794.21 | 176.66 | 0.56 | 31680.13 | 31920.22 | 31665.2 | 0 |
| 1738255200 | 31617.55 | 177.01 | 0.56 | 31566.14 | 31684.22 | 31325.56 | 0 |
| 1738168800 | 31440.54 | 96.54 | 0.31 | 31310.68 | 31552.49 | 31278.18 | 0 |
| 1738082400 | 31344 | -9.73 | -0.03 | 31469.36 | 31905.59 | 31294.82 | 0 |
| 1737996000 | 31353.73 | 37.41 | 0.12 | 31272.53 | 31412.57 | 31000.39 | 0 |
| 1737736800 | 31316.32 | 272.72 | 0.88 | 31349.43 | 31669.36 | 31257.91 | 0 |
| 1737650400 | 31043.6 | -176.88 | -0.57 | 31178.71 | 31216.76 | 30813.49 | 0 |
| 1737564000 | 31220.48 | -13.19 | -0.04 | 31305.23 | 31486.45 | 31133.13 | 0 |
| 1737477600 | 31233.67 | -131.67 | -0.42 | 31156.01 | 31323.22 | 31100.09 | 0 |
| 1737391200 | 31365.34 | 94.57 | 0.30 | 31322.45 | 31543.52 | 31029.81 | 0 |
| 1737132000 | 31270.77 | 481.79 | 1.56 | 30868.81 | 31489.75 | 30772.87 | 0 |
| 1737045600 | 30788.98 | 276.13 | 0.90 | 30810.58 | 31282.07 | 30750.32 | 0 |
| 1736959200 | 30512.85 | 462.43 | 1.54 | 30061.5 | 30581.69 | 29932.69 | 0 |
| 1736872800 | 30050.42 | 186.12 | 0.62 | 30178.76 | 30340.41 | 30043.2 | 0 |
| 1736786400 | 29864.3 | -555.86 | -1.83 | 30241.27 | 30283.08 | 29583.59 | 0 |
| 1736527200 | 30420.16 | -163.54 | -0.53 | 30651.82 | 30916.31 | 30412.91 | 0 |
| 1736440800 | 30583.7 | 24.86 | 0.08 | 30426.94 | 30628.49 | 30311.83 | 0 |
| 1736354400 | 30558.84 | -85.47 | -0.28 | 30567.72 | 30637.47 | 30203.27 | 0 |
| 1736268000 | 30644.31 | 310.45 | 1.02 | 30436.04 | 30644.31 | 30204.18 | 0 |
| 1736181600 | 30333.86 | 712.22 | 2.40 | 29742.1 | 30789.61 | 29723.43 | 0 |
| 1735922400 | 29621.64 | -573.03 | -1.90 | 30140.59 | 30151.04 | 29444.91 | 0 |
| 1735836000 | 30194.67 | -75.34 | -0.25 | 30257.32 | 30387.35 | 29804.75 | 0 |
| 1735576800 | 30270.01 | -93.86 | -0.31 | 30219.6 | 30479.9 | 30113.17 | 0 |
| 1735317600 | 30363.87 | 515.79 | 1.73 | 29934.17 | 30363.87 | 29807.65 | 0 |
| 1734972000 | 29848.08 | -197.69 | -0.66 | 29856.59 | 29966.16 | 29711.58 | 0 |
| 1734712800 | 30045.77 | 171.07 | 0.57 | 29618.88 | 30075.4 | 29474.08 | 0 |
| 1734626400 | 29874.7 | -562.19 | -1.85 | 30043.01 | 30459.11 | 29832.33 | 0 |
| 1734540000 | 30436.89 | -34.24 | -0.11 | 30565.8 | 30565.8 | 30315.93 | 0 |
| 1734453600 | 30471.13 | -171.04 | -0.56 | 30352.79 | 30643.83 | 30259.66 | 0 |
| 1734367200 | 30642.17 | -795.8 | -2.53 | 31339.7 | 31380.05 | 30556.55 | 0 |
| 1734108000 | 31437.97 | 24.52 | 0.08 | 31439.89 | 31806.96 | 31340.82 | 0 |
| 1734021600 | 31413.45 | 214.35 | 0.69 | 31322.82 | 31596.06 | 31322.82 | 0 |
| 1733935200 | 31199.1 | 136.11 | 0.44 | 31052.94 | 31217.98 | 30962.27 | 0 |
| 1733848800 | 31062.99 | -9.23 | -0.03 | 30935.18 | 31129.8 | 30906.71 | 0 |
| 1733762400 | 31072.22 | 106.64 | 0.34 | 31261.03 | 31340.58 | 31054.26 | 0 |
| 1733503200 | 30965.58 | 741.66 | 2.45 | 30345.54 | 30968.68 | 30345.54 | 0 |
| 1733416800 | 30223.92 | 296.1 | 0.99 | 29938.86 | 30310.67 | 29938.86 | 0 |
| 1733330400 | 29927.82 | 304.72 | 1.03 | 29808.55 | 30186.09 | 29808.55 | 0 |
| 1733244000 | 29623.1 | 307.04 | 1.05 | 29401.39 | 29756.44 | 29401.39 | 0 |
| 1733157600 | 29316.06 | -288.85 | -0.98 | 29511.01 | 29516.59 | 28744.47 | 0 |
| 1732898400 | 29604.91 | 206.33 | 0.70 | 29272.78 | 29604.91 | 29207.5 | 0 |
| 1732812000 | 29398.58 | 73.5 | 0.25 | 29528.09 | 29583.88 | 29357.86 | 0 |
| 1732725600 | 29325.08 | -129.7 | -0.44 | 29254.1 | 29408.89 | 28965.9 | 0 |
| 1732639200 | 29454.78 | -581.56 | -1.94 | 29617.96 | 29648.25 | 29249.14 | 0 |
| 1732552800 | 30036.34 | 271.19 | 0.91 | 30140.63 | 30237.33 | 29819.64 | 0 |
| 1732293600 | 29765.15 | 578.22 | 1.98 | 29357.13 | 29765.15 | 28964.36 | 0 |
| 1732207200 | 29186.93 | 93.04 | 0.32 | 29027.06 | 29190.38 | 28654.8 | 0 |
| 1732120800 | 29093.89 | -201.84 | -0.69 | 29413.02 | 29426.59 | 28952.22 | 0 |
| 1732034400 | 29295.73 | -388.13 | -1.31 | 29735.65 | 29802.52 | 28848.58 | 0 |
| 1731948000 | 29683.86 | -49.02 | -0.16 | 29755.68 | 29918.01 | 29353.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
