We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 404.03 | 1.201023648 | 33640.47 | 34126.3 | 33228.48 | 0 | 0 | IX |
| 4 | 549.68 | 1.64108957743 | 33494.82 | 34800.33 | 32860.26 | 0 | 0 | IX |
| 12 | -80.28 | -0.23525426391 | 34124.78 | 35580.22 | 31629.04 | 0 | 0 | IX |
| 26 | 2238.76 | 7.03885525066 | 31805.74 | 35580.22 | 28718.42 | 0 | 0 | IX |
| 52 | 5500.67 | 19.2709597836 | 28543.83 | 35580.22 | 26165.59 | 0 | 0 | IX |
| 156 | -3177.18 | -8.53583180555 | 37221.68 | 37574.78 | 23333.21 | 0 | 0 | IX |
| 260 | 3629.13 | 11.9318949597 | 30415.37 | 37574.78 | 23333.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727797200 | 33809.91 | 283.84 | 0.85 | 33477.239 | 33942.72 | 33394.519 | 0 |
| 1727710800 | 33526.07 | -209.1 | -0.62 | 33706.79 | 33829.93 | 33228.48 | 0 |
| 1727451600 | 33735.17 | 271.63 | 0.81 | 33774.45 | 34080.93 | 33644.93 | 0 |
| 1727365200 | 33463.54 | -11.39 | -0.03 | 33601.78 | 33934.26 | 33450.55 | 0 |
| 1727278800 | 33474.93 | -151 | -0.45 | 33640.47 | 33640.47 | 33379.879 | 0 |
| 1727192400 | 33625.93 | -19.46 | -0.06 | 33869.33 | 33869.33 | 33215.32 | 0 |
| 1727106000 | 33645.39 | -32.56 | -0.10 | 33576.15 | 33665.11 | 33343.309 | 0 |
| 1726846800 | 33677.95 | -472.29 | -1.38 | 33300.48 | 33752.6 | 33300.48 | 0 |
| 1726760400 | 34150.24 | -162.94 | -0.47 | 34528.55 | 34592.36 | 34128.63 | 0 |
| 1726674000 | 34313.18 | 27.98 | 0.08 | 34461.62 | 34496.92 | 34204.1 | 0 |
| 1726587600 | 34285.2 | 19.14 | 0.06 | 34440.62 | 34800.33 | 34214.16 | 0 |
| 1726501200 | 34266.06 | -61.46 | -0.18 | 34118.79 | 34333.84 | 33951.82 | 0 |
| 1726242000 | 34327.52 | 256.93 | 0.75 | 34330.15 | 34602.5 | 34166.02 | 0 |
| 1726155600 | 34070.59 | 281.38 | 0.83 | 33817.72 | 34488.01 | 33817.72 | 0 |
| 1726069200 | 33789.21 | 203.22 | 0.61 | 33662.64 | 33852.96 | 33459.4 | 0 |
| 1725982800 | 33585.99 | 7.08 | 0.02 | 33654.86 | 33847.86 | 33336.94 | 0 |
| 1725896400 | 33578.91 | 463.98 | 1.40 | 33266.9 | 33682.57 | 33160.6 | 0 |
| 1725637200 | 33114.93 | -152.03 | -0.46 | 33132.64 | 33288.41 | 32860.26 | 0 |
| 1725550800 | 33266.96 | 108.34 | 0.33 | 33671.96 | 33734.33 | 33140.67 | 0 |
| 1725464400 | 33158.62 | -455.44 | -1.35 | 33494.82 | 33578.74 | 32942.22 | 0 |
| 1725378000 | 33614.06 | -135.65 | -0.40 | 33870.45 | 33958.41 | 33412.68 | 0 |
| 1725291600 | 33749.71 | -1 | -4.59 | 35424.9 | 35430.33 | 33708.2 | 0 |
| 1725032400 | 35372.32 | 519.85 | 1.49 | 34914.67 | 35580.22 | 34623.67 | 0 |
| 1724946000 | 34852.47 | 865.93 | 2.55 | 33886.24 | 34852.47 | 33856.42 | 0 |
| 1724859600 | 33986.54 | 224.82 | 0.67 | 33761.48 | 33986.54 | 33667.14 | 0 |
| 1724773200 | 33761.72 | 101.95 | 0.30 | 33790.78 | 33870.88 | 33613.61 | 0 |
| 1724686800 | 33659.77 | -17.95 | -0.05 | 33799.97 | 33886.44 | 33451.37 | 0 |
| 1724427600 | 33677.72 | 293.57 | 0.88 | 33557.27 | 33678.59 | 33322.08 | 0 |
| 1724341200 | 33384.15 | -48.2 | -0.14 | 33524.66 | 33894.9 | 33384.15 | 0 |
| 1724254800 | 33432.35 | -33.31 | -0.10 | 33573.85 | 33691.77 | 33286.5 | 0 |
| 1724168400 | 33465.66 | -73.38 | -0.22 | 33620.15 | 33831.23 | 33418.75 | 0 |
| 1724082000 | 33539.04 | -19.22 | -0.06 | 33567.11 | 33783.57 | 33525.76 | 0 |
| 1723822800 | 33558.26 | 595.23 | 1.81 | 33133.11 | 33664.94 | 33000.51 | 0 |
| 1723650000 | 32963.03 | 760.56 | 2.36 | 32310.72 | 33229.15 | 32259.21 | 0 |
| 1723563600 | 32202.47 | 81.35 | 0.25 | 32818.8 | 32818.8 | 32060.39 | 0 |
| 1723477200 | 32121.12 | -7.77 | -0.02 | 32332.58 | 32337.1 | 32120.24 | 0 |
| 1723218000 | 32128.89 | -86.6 | -0.27 | 32363.25 | 32363.25 | 32075.81 | 0 |
| 1723131600 | 32215.49 | -7.43 | -0.02 | 32032.37 | 32221.95 | 31840.6 | 0 |
| 1723045200 | 32222.92 | 66.21 | 0.21 | 32156.19 | 32298.94 | 31986.29 | 0 |
| 1722958800 | 32156.71 | 181.8 | 0.57 | 32100.21 | 32219.79 | 31821.23 | 0 |
| 1722872400 | 31974.91 | -883.57 | -2.69 | 31681.36 | 32289.18 | 31629.04 | 0 |
| 1722613200 | 32858.48 | -556.26 | -1.66 | 33314.04 | 33314.04 | 32676.82 | 0 |
| 1722526800 | 33414.739 | 216.61 | 0.65 | 33261.62 | 33850.42 | 33243.269 | 0 |
| 1722440400 | 33198.129 | 156.3 | 0.47 | 33580.97 | 33934.4 | 33198.129 | 0 |
| 1722354000 | 33041.83 | -388.49 | -1.16 | 33671.79 | 33697.59 | 32796.199 | 0 |
| 1722267600 | 33430.32 | -528.91 | -1.56 | 34195.48 | 34236.82 | 33430.32 | 0 |
| 1722008400 | 33959.23 | 227.05 | 0.67 | 33798.7 | 34128.07 | 33612.34 | 0 |
| 1721922000 | 33732.18 | -326.46 | -0.96 | 34187.41 | 34187.41 | 33677.25 | 0 |
| 1721835600 | 34058.64 | -179.98 | -0.53 | 34309.44 | 34309.44 | 33901.53 | 0 |
| 1721749200 | 34238.62 | 27.86 | 0.08 | 34247.8 | 34446.85 | 34071.99 | 0 |
| 1721662800 | 34210.76 | 229.97 | 0.68 | 34279.21 | 34279.21 | 33949.01 | 0 |
| 1721403600 | 33980.79 | -196.75 | -0.58 | 34073.28 | 34142.76 | 33512.489 | 0 |
| 1721317200 | 34177.54 | 163.49 | 0.48 | 34086.96 | 34677.77 | 33910.23 | 0 |
| 1721230800 | 34014.05 | -148.03 | -0.43 | 34251.11 | 34386.55 | 33805.06 | 0 |
| 1721144400 | 34162.08 | -60.71 | -0.18 | 34316.84 | 34501.46 | 34077 | 0 |
| 1721058000 | 34222.79 | -99.25 | -0.29 | 34136.3 | 34609.32 | 34103.16 | 0 |
| 1720798800 | 34322.04 | -277.22 | -0.80 | 34678.97 | 34795.04 | 34322.04 | 0 |
| 1720712400 | 34599.26 | -34.21 | -0.10 | 34649.62 | 34702.63 | 34210.35 | 0 |
| 1720626000 | 34633.47 | 645.04 | 1.90 | 34124.78 | 34633.47 | 33806.31 | 0 |
| 1720539600 | 33988.43 | -47.95 | -0.14 | 34216.93 | 34360.04 | 33785.44 | 0 |
| 1720453200 | 34036.38 | 25.57 | 0.08 | 34094.35 | 34637.52 | 33646.21 | 0 |
| 1720194000 | 34010.81 | 389.28 | 1.16 | 33677.19 | 34016.74 | 33492.39 | 0 |
| 1720107600 | 33621.53 | 476.76 | 1.44 | 33281.61 | 33626.54 | 33281.61 | 0 |
| 1720021200 | 33144.769 | 669.32 | 2.06 | 32526.65 | 33378.839 | 32515.52 | 0 |
| 1719934800 | 32475.45 | 93.88 | 0.29 | 32321.58 | 32514.35 | 31806.86 | 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
