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 | 515.12 | 1.80484658349 | 28540.93 | 29312.37 | 28438.54 | 0 | 0 | IX |
| 4 | 1337.71 | 4.82608265863 | 27718.34 | 29312.37 | 27278.99 | 0 | 0 | IX |
| 12 | 2930.17 | 11.2155839344 | 26125.88 | 29312.37 | 25193.35 | 0 | 0 | IX |
| 26 | 3946.15 | 15.7155145978 | 25109.9 | 29312.37 | 24563.69 | 0 | 0 | IX |
| 52 | 6046.62 | 26.278877834 | 23009.43 | 29312.37 | 22868.6 | 0 | 0 | IX |
| 156 | 9851.81 | 51.3001816266 | 19204.24 | 29312.37 | 15278.86 | 0 | 0 | IX |
| 260 | 10635.33 | 57.7356911131 | 18420.72 | 29312.37 | 15278.86 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740760800 | 29056.05 | -52.65 | -0.18 | 29026.82 | 29087.55 | 28934.56 | 0 |
| 1740674400 | 29108.7 | -175.38 | -0.60 | 29159.79 | 29269.3 | 28934.5 | 0 |
| 1740588000 | 29284.08 | 439.86 | 1.52 | 28987.1 | 29312.37 | 28979.53 | 0 |
| 1740501600 | 28844.22 | 200.1 | 0.70 | 28571.89 | 28981.15 | 28565.67 | 0 |
| 1740415200 | 28644.12 | 30.35 | 0.11 | 28631.52 | 28742.55 | 28438.54 | 0 |
| 1740156000 | 28613.77 | 164.98 | 0.58 | 28540.93 | 28671.91 | 28513.16 | 0 |
| 1740069600 | 28448.79 | -175.6 | -0.61 | 28668.23 | 28743.64 | 28431.13 | 0 |
| 1739983200 | 28624.39 | -200.92 | -0.70 | 28902.41 | 29045.15 | 28609.04 | 0 |
| 1739896800 | 28825.31 | 204.24 | 0.71 | 28707.2 | 28836.35 | 28659.93 | 0 |
| 1739810400 | 28621.07 | 231.89 | 0.82 | 28420.08 | 28680.61 | 28419.05 | 0 |
| 1739551200 | 28389.18 | -24.72 | -0.09 | 28431.95 | 28552.22 | 28343.02 | 0 |
| 1739465100 | 28413.9 | 208.71 | 0.74 | 28336.91 | 28413.9 | 28180.41 | 0 |
| 1739378700 | 28205.19 | -62.85 | -0.22 | 28376.65 | 28427.91 | 28204.01 | 0 |
| 1739292300 | 28268.04 | 190.65 | 0.68 | 28116.31 | 28270.61 | 28006.28 | 0 |
| 1739207460 | 28077.39 | 95.54 | 0.34 | 28038.41 | 28116 | 27996.97 | 0 |
| 1738946400 | 27981.85 | -36.42 | -0.13 | 28055.63 | 28067.68 | 27934.78 | 0 |
| 1738860000 | 28018.27 | 363.16 | 1.31 | 27754.52 | 28018.6 | 27726.78 | 0 |
| 1738773600 | 27655.11 | -45.06 | -0.16 | 27676.73 | 27680.37 | 27556.7 | 0 |
| 1738687200 | 27700.17 | 110.52 | 0.40 | 27667.76 | 27700.63 | 27371.16 | 0 |
| 1738600800 | 27589.65 | -120.02 | -0.43 | 27327.31 | 27618.55 | 27278.99 | 0 |
| 1738341600 | 27709.67 | 85.64 | 0.31 | 27718.34 | 27772.02 | 27660.58 | 0 |
| 1738255200 | 27624.03 | 127.62 | 0.46 | 27579.92 | 27643.17 | 27534.46 | 0 |
| 1738168800 | 27496.41 | 156.06 | 0.57 | 27452.85 | 27542.76 | 27361.87 | 0 |
| 1738082400 | 27340.35 | 9.04 | 0.03 | 27362.34 | 27525.75 | 27309.84 | 0 |
| 1737996000 | 27331.31 | -39.68 | -0.14 | 27279.4 | 27439.02 | 27143.39 | 0 |
| 1737736800 | 27370.99 | 19.84 | 0.07 | 27500.23 | 27572.16 | 27318.15 | 0 |
| 1737650400 | 27351.15 | 220.75 | 0.81 | 27141.82 | 27356.91 | 27133.96 | 0 |
| 1737564000 | 27130.4 | -85.14 | -0.31 | 27238.57 | 27332.92 | 27112.55 | 0 |
| 1737477600 | 27215.54 | 31.57 | 0.12 | 27184.53 | 27216.35 | 27067.22 | 0 |
| 1737391200 | 27183.97 | -115.2 | -0.42 | 27287.13 | 27347.61 | 27183.97 | 0 |
| 1737132000 | 27299.17 | 330.86 | 1.23 | 27052.86 | 27316.12 | 27052.86 | 0 |
| 1737045600 | 26968.31 | 189.87 | 0.71 | 26933.4 | 27034.84 | 26914.62 | 0 |
| 1736959200 | 26778.44 | 339.69 | 1.28 | 26530.34 | 26800.77 | 26503.62 | 0 |
| 1736872800 | 26438.75 | 193.07 | 0.74 | 26370.32 | 26499.1 | 26347.03 | 0 |
| 1736786400 | 26245.68 | -171.26 | -0.65 | 26368.34 | 26401.82 | 26148.83 | 0 |
| 1736527200 | 26416.94 | -176.14 | -0.66 | 26634.62 | 26646.88 | 26416.94 | 0 |
| 1736440800 | 26593.08 | 155.02 | 0.59 | 26360.14 | 26647 | 26278.04 | 0 |
| 1736354400 | 26438.06 | 85.42 | 0.32 | 26347.24 | 26551.85 | 26277.91 | 0 |
| 1736268000 | 26352.64 | 84.2 | 0.32 | 26225.76 | 26353.94 | 25970.48 | 0 |
| 1736181600 | 26268.44 | 349.23 | 1.35 | 26008.81 | 26270.31 | 25911.49 | 0 |
| 1735922400 | 25919.21 | -126.32 | -0.48 | 26054.21 | 26054.83 | 25892.16 | 0 |
| 1735836000 | 26045.53 | 188.44 | 0.73 | 25997.99 | 26068.82 | 25632.72 | 0 |
| 1735576800 | 25857.09 | 38.96 | 0.15 | 25771.56 | 25926.27 | 25703.59 | 0 |
| 1735317600 | 25818.13 | 295.63 | 1.16 | 25574.32 | 25819.11 | 25463.87 | 0 |
| 1734972000 | 25522.5 | -37.48 | -0.15 | 25496.82 | 25615.71 | 25391.04 | 0 |
| 1734712800 | 25559.98 | 7.42 | 0.03 | 25371.89 | 25559.98 | 25193.35 | 0 |
| 1734626400 | 25552.56 | -415.06 | -1.60 | 25720.44 | 25789.08 | 25495.49 | 0 |
| 1734540000 | 25967.62 | 54.86 | 0.21 | 25910.5 | 26050.72 | 25837.66 | 0 |
| 1734453600 | 25912.76 | -319.73 | -1.22 | 26070.05 | 26142.95 | 25883.5 | 0 |
| 1734367200 | 26232.49 | -3.95 | -0.02 | 26248.34 | 26324.09 | 26158.44 | 0 |
| 1734108000 | 26236.44 | 10.42 | 0.04 | 26253.98 | 26278.69 | 26187.93 | 0 |
| 1734021600 | 26226.02 | 41.97 | 0.16 | 26262.06 | 26321.82 | 26211.39 | 0 |
| 1733935200 | 26184.05 | 191.36 | 0.74 | 26005.87 | 26184.05 | 25995.09 | 0 |
| 1733848800 | 25992.69 | 1.9 | 0.01 | 25990.31 | 26037.31 | 25892.46 | 0 |
| 1733762400 | 25990.79 | -132.23 | -0.51 | 26241.03 | 26270.06 | 25990.79 | 0 |
| 1733503200 | 26123.02 | 26.63 | 0.10 | 26125.88 | 26250.48 | 26083.13 | 0 |
| 1733416800 | 26096.39 | 378.34 | 1.47 | 25745.11 | 26104.34 | 25741.39 | 0 |
| 1733330400 | 25718.05 | 206.36 | 0.81 | 25573.35 | 25792.91 | 25565.36 | 0 |
| 1733244000 | 25511.69 | 228.68 | 0.90 | 25379.78 | 25598.35 | 25378.94 | 0 |
| 1733157600 | 25283.01 | 44.42 | 0.18 | 25139.18 | 25385.29 | 25107.88 | 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
