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 | -136.03 | -0.501073571215 | 27147.71 | 27208.33 | 26579.03 | 0 | 0 | IX |
| 4 | 0.950000000001 | 0.00351712078867 | 27010.73 | 27352.41 | 26332.71 | 0 | 0 | IX |
| 12 | -366.76 | -1.33959422085 | 27378.44 | 27689.5 | 26061.71 | 0 | 0 | IX |
| 26 | -479.24 | -1.74326650399 | 27490.92 | 28156.11 | 25053.13 | 0 | 0 | IX |
| 52 | 3019.17 | 12.5838021949 | 23992.51 | 28156.11 | 23819.92 | 0 | 0 | IX |
| 156 | -1817.37 | -6.30395382435 | 28829.05 | 29262.98 | 19536.76 | 0 | 0 | IX |
| 260 | 4380.5 | 19.3560388809 | 22631.18 | 30188.12 | 14356.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732293600 | 27011.68 | 146.91 | 0.55 | 26922.11 | 27017.28 | 26727.12 | 0 |
| 1732207200 | 26864.77 | -55.14 | -0.20 | 26959.55 | 26978.81 | 26681.46 | 0 |
| 1732120800 | 26919.91 | 67.93 | 0.25 | 27004.65 | 27115.47 | 26848.77 | 0 |
| 1732034400 | 26851.98 | -176.54 | -0.65 | 27073.05 | 27123.91 | 26579.03 | 0 |
| 1731948000 | 27028.52 | 6.86 | 0.03 | 27032.58 | 27044.82 | 26875.21 | 0 |
| 1731688800 | 27021.66 | -185.61 | -0.68 | 27147.71 | 27208.33 | 27021.66 | 0 |
| 1731602400 | 27207.27 | 364.36 | 1.36 | 26875.13 | 27228.06 | 26812.95 | 0 |
| 1731516000 | 26842.91 | 31.28 | 0.12 | 26776.62 | 26986.12 | 26651.91 | 0 |
| 1731429600 | 26811.63 | -499.83 | -1.83 | 27194.03 | 27217.72 | 26808.24 | 0 |
| 1731343200 | 27311.46 | 287.16 | 1.06 | 27179.78 | 27352.41 | 27178.18 | 0 |
| 1731084000 | 27024.3 | -27.72 | -0.10 | 27061.23 | 27097.51 | 26862.96 | 0 |
| 1730997600 | 27052.02 | 667.29 | 2.53 | 26543.58 | 27104.57 | 26517.58 | 0 |
| 1730911200 | 26384.73 | -161.16 | -0.61 | 26775.06 | 27001.87 | 26332.71 | 0 |
| 1730824800 | 26545.89 | 127.21 | 0.48 | 26461.78 | 26587.71 | 26398.77 | 0 |
| 1730738400 | 26418.68 | -223.52 | -0.84 | 26633.78 | 26738.89 | 26418.68 | 0 |
| 1730479200 | 26642.2 | 75.54 | 0.28 | 26590.59 | 26718.7 | 26561.22 | 0 |
| 1730392800 | 26566.66 | -216.74 | -0.81 | 26661.87 | 26744.61 | 26419.79 | 0 |
| 1730306400 | 26783.4 | -147.7 | -0.55 | 26892.21 | 26906.33 | 26701.37 | 0 |
| 1730220000 | 26931.1 | -116.32 | -0.43 | 27135.58 | 27169.95 | 26927.27 | 0 |
| 1730133600 | 27047.42 | 149.1 | 0.55 | 26965.85 | 27123.02 | 26929.64 | 0 |
| 1729870800 | 26898.32 | -80.84 | -0.30 | 27010.73 | 27101.49 | 26886.63 | 0 |
| 1729784400 | 26979.16 | 101.16 | 0.38 | 26969.21 | 27192.74 | 26950.98 | 0 |
| 1729698000 | 26878 | -87.4 | -0.32 | 26999.99 | 27034.06 | 26871.51 | 0 |
| 1729611600 | 26965.4 | -104.74 | -0.39 | 27090.88 | 27099.13 | 26905.34 | 0 |
| 1729525200 | 27070.14 | -295.75 | -1.08 | 27385 | 27471.66 | 27070.14 | 0 |
| 1729266000 | 27365.89 | 153.86 | 0.57 | 27235.78 | 27492.59 | 27223.27 | 0 |
| 1729179600 | 27212.03 | 118.51 | 0.44 | 27144.29 | 27295.97 | 27122.32 | 0 |
| 1729093200 | 27093.52 | -73.79 | -0.27 | 27100.28 | 27224.64 | 27011.48 | 0 |
| 1729006800 | 27167.31 | 32.27 | 0.12 | 27150.06 | 27270.59 | 27084.72 | 0 |
| 1728920400 | 27135.04 | 140.89 | 0.52 | 26999.46 | 27160.01 | 26989.59 | 0 |
| 1728661200 | 26994.15 | 178.95 | 0.67 | 26811.45 | 27011.96 | 26800.82 | 0 |
| 1728574800 | 26815.2 | -96.21 | -0.36 | 26898.04 | 26909.07 | 26768.47 | 0 |
| 1728488400 | 26911.41 | 145.95 | 0.55 | 26784.12 | 26911.92 | 26724.22 | 0 |
| 1728402000 | 26765.46 | -10.84 | -0.04 | 26675.17 | 26765.46 | 26526.78 | 0 |
| 1728315600 | 26776.3 | -3.63 | -0.01 | 26824 | 26856.64 | 26528.58 | 0 |
| 1728056400 | 26779.93 | 347.33 | 1.31 | 26426.77 | 26864.71 | 26425.54 | 0 |
| 1727970000 | 26432.6 | -388.56 | -1.45 | 26856.14 | 26872.48 | 26432.2 | 0 |
| 1727883600 | 26821.16 | -76.44 | -0.28 | 26893.08 | 26967.97 | 26758.53 | 0 |
| 1727797200 | 26897.6 | -232.29 | -0.86 | 27192.02 | 27258.88 | 26878.09 | 0 |
| 1727710800 | 27129.89 | -218.91 | -0.80 | 27296.44 | 27309.82 | 27070.04 | 0 |
| 1727451600 | 27348.8 | 140.3 | 0.52 | 27226.23 | 27391.07 | 27203.24 | 0 |
| 1727365200 | 27208.5 | 491.8 | 1.84 | 26890.09 | 27302.1 | 26890.09 | 0 |
| 1727278800 | 26716.7 | 45.5 | 0.17 | 26616.7 | 26780.2 | 26613.29 | 0 |
| 1727192400 | 26671.2 | 45.7 | 0.17 | 26698.9 | 26800.07 | 26635.7 | 0 |
| 1727106000 | 26625.5 | -10.05 | -0.04 | 26580.54 | 26708.53 | 26476.15 | 0 |
| 1726846800 | 26635.55 | -379.44 | -1.40 | 26904.28 | 26919.43 | 26617.45 | 0 |
| 1726760400 | 27014.99 | 392.79 | 1.48 | 26749.12 | 27014.99 | 26749.1 | 0 |
| 1726674000 | 26622.2 | -31.91 | -0.12 | 26620.51 | 26653.48 | 26550.67 | 0 |
| 1726587600 | 26654.11 | 111.65 | 0.42 | 26566.25 | 26762.33 | 26563.68 | 0 |
| 1726501200 | 26542.46 | -78.37 | -0.29 | 26561.9 | 26602.19 | 26489.41 | 0 |
| 1726242000 | 26620.83 | 286.91 | 1.09 | 26391.33 | 26674.6 | 26381.77 | 0 |
| 1726155600 | 26333.92 | 206.86 | 0.79 | 26316.25 | 26508.48 | 26208.35 | 0 |
| 1726069200 | 26127.06 | -157.53 | -0.60 | 26334.42 | 26453.26 | 26061.71 | 0 |
| 1725982800 | 26284.59 | -120.76 | -0.46 | 26397.44 | 26559.47 | 26224.07 | 0 |
| 1725896400 | 26405.35 | 188.72 | 0.72 | 26349.48 | 26483.69 | 26336.89 | 0 |
| 1725637200 | 26216.63 | -305.99 | -1.15 | 26513.77 | 26652.68 | 26213.88 | 0 |
| 1725550800 | 26522.62 | -221.73 | -0.83 | 26731.03 | 26763.19 | 26520.17 | 0 |
| 1725464400 | 26744.35 | -108.63 | -0.40 | 26590.8 | 26806.16 | 26545.17 | 0 |
| 1725378000 | 26852.98 | -431.47 | -1.58 | 27303.37 | 27324.75 | 26800.5 | 0 |
| 1725291600 | 27284.45 | -336.04 | -1.22 | 27675.5 | 27689.5 | 27284.45 | 0 |
| 1725032400 | 27620.49 | 258.8 | 0.95 | 27378.44 | 27624.24 | 27352.51 | 0 |
| 1724946000 | 27361.69 | 151.59 | 0.56 | 27215.41 | 27378.58 | 27206.38 | 0 |
| 1724859600 | 27210.1 | 122.2 | 0.45 | 27113.26 | 27253.2 | 27113.26 | 0 |
| 1724773200 | 27087.9 | 23.6 | 0.09 | 27087.96 | 27117.17 | 27020.13 | 0 |
| 1724686800 | 27064.3 | -68.66 | -0.25 | 27111.79 | 27141.94 | 27029.51 | 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
