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 | -732.58 | -3.15008911736 | 23255.85 | 23467.55 | 22275.72 | 0 | 0 | IX |
| 4 | 260.49 | 1.17006950614 | 22262.78 | 23467.55 | 22226.65 | 0 | 0 | IX |
| 12 | 2542.49 | 12.724678416 | 19980.78 | 23467.55 | 19645.77 | 0 | 0 | IX |
| 26 | 3965.71 | 21.3697813721 | 18557.56 | 23467.55 | 18538.72 | 0 | 0 | IX |
| 52 | 4551.81 | 25.3279922722 | 17971.46 | 23467.55 | 17024.69 | 0 | 0 | IX |
| 156 | 8681.21 | 62.716170859 | 13842.06 | 23467.55 | 11861.57 | 0 | 0 | IX |
| 260 | 13318 | 144.677994236 | 9205.27 | 23467.55 | 8263.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 22532.9 | -189.75 | -0.84 | 22668.07 | 22753.86 | 22424.75 | 0 |
| 1741800600 | 22722.65 | 437.24 | 1.96 | 22443.76 | 22813.4 | 22430.52 | 0 |
| 1741714200 | 22285.41 | -272.62 | -1.21 | 22683.99 | 22846.05 | 22275.72 | 0 |
| 1741627800 | 22558.03 | -399.84 | -1.74 | 23138.27 | 23212.92 | 22523.34 | 0 |
| 1741368600 | 22957.87 | -304.91 | -1.31 | 23121.56 | 23231.99 | 22827.03 | 0 |
| 1741282200 | 23262.78 | 119.83 | 0.52 | 23255.85 | 23467.55 | 23053.58 | 0 |
| 1741195800 | 23142.95 | 698.64 | 3.11 | 22739.42 | 23177.68 | 22734.58 | 0 |
| 1741109400 | 22444.31 | -753.12 | -3.25 | 23067.49 | 23067.49 | 22318.93 | 0 |
| 1741023000 | 23197.43 | 637.51 | 2.83 | 22843.43 | 23338.86 | 22566.79 | 0 |
| 1740763800 | 22559.92 | 26.33 | 0.12 | 22315.2 | 22578.89 | 22269.94 | 0 |
| 1740677400 | 22533.59 | -245.4 | -1.08 | 22672.03 | 22698.9 | 22404.47 | 0 |
| 1740591000 | 22778.99 | 327.92 | 1.46 | 22567.89 | 22831.84 | 22546.5 | 0 |
| 1740504600 | 22451.07 | 24.94 | 0.11 | 22368.52 | 22578.11 | 22309.37 | 0 |
| 1740418200 | 22426.13 | 137.14 | 0.62 | 22456.72 | 22543.6 | 22250.98 | 0 |
| 1740159000 | 22288.99 | 3.33 | 0.01 | 22339.5 | 22394.65 | 22226.65 | 0 |
| 1740072600 | 22285.66 | -128.81 | -0.57 | 22455.07 | 22570.31 | 22260.27 | 0 |
| 1739986200 | 22414.47 | -423.2 | -1.85 | 22855.59 | 22936.44 | 22414.47 | 0 |
| 1739899800 | 22837.67 | 40.19 | 0.18 | 22794.08 | 22888.05 | 22717.76 | 0 |
| 1739813400 | 22797.48 | 278.63 | 1.24 | 22575.33 | 22841.7 | 22527.24 | 0 |
| 1739554200 | 22518.85 | -44.35 | -0.20 | 22540.09 | 22629.9 | 22491.01 | 0 |
| 1739467800 | 22563.2 | 351.26 | 1.58 | 22262.78 | 22631.53 | 22253.75 | 0 |
| 1739381400 | 22211.94 | 186.39 | 0.85 | 22067.91 | 22215.33 | 21973.12 | 0 |
| 1739295000 | 22025.55 | 111.54 | 0.51 | 21910.45 | 22049.11 | 21882.09 | 0 |
| 1739208600 | 21914.01 | 137.49 | 0.63 | 21831.77 | 21948.02 | 21784.35 | 0 |
| 1738949400 | 21776.52 | -72.64 | -0.33 | 21870.42 | 21948.58 | 21762.18 | 0 |
| 1738863000 | 21849.16 | 251.57 | 1.16 | 21674.18 | 21902.46 | 21674.18 | 0 |
| 1738776600 | 21597.59 | 124.72 | 0.58 | 21436.12 | 21600.97 | 21390.03 | 0 |
| 1738690200 | 21472.87 | 44.97 | 0.21 | 21475.86 | 21548.91 | 21285.02 | 0 |
| 1738603800 | 21427.9 | -317.66 | -1.46 | 21191.02 | 21466.43 | 21182.21 | 0 |
| 1738344600 | 21745.56 | 9.02 | 0.04 | 21740.07 | 21801.71 | 21690.11 | 0 |
| 1738258200 | 21736.54 | 100.57 | 0.46 | 21613.1 | 21752.01 | 21588.96 | 0 |
| 1738171800 | 21635.97 | 202.59 | 0.95 | 21519.46 | 21670.95 | 21477.88 | 0 |
| 1738085400 | 21433.38 | 118.32 | 0.56 | 21421.53 | 21470.87 | 21284.45 | 0 |
| 1737999000 | 21315.06 | -83.7 | -0.39 | 21242 | 21345.27 | 21080.15 | 0 |
| 1737739800 | 21398.76 | -25.78 | -0.12 | 21487.91 | 21512.58 | 21348.03 | 0 |
| 1737653400 | 21424.54 | 154.75 | 0.73 | 21262.47 | 21428.38 | 21248.21 | 0 |
| 1737567000 | 21269.79 | 195.25 | 0.93 | 21121.64 | 21335.35 | 21121.64 | 0 |
| 1737480600 | 21074.54 | 116.64 | 0.56 | 20910.43 | 21075.35 | 20905.07 | 0 |
| 1737394200 | 20957.9 | 65.02 | 0.31 | 20890.83 | 21055.33 | 20884.06 | 0 |
| 1737135000 | 20892.88 | 236.66 | 1.15 | 20677.42 | 20924.39 | 20671.17 | 0 |
| 1737048600 | 20656.22 | 70.51 | 0.34 | 20601.85 | 20676.29 | 20585.73 | 0 |
| 1736962200 | 20585.71 | 338.48 | 1.67 | 20258.74 | 20626.42 | 20258.74 | 0 |
| 1736875800 | 20247.23 | 108.15 | 0.54 | 20208.5 | 20359.39 | 20204.99 | 0 |
| 1736789400 | 20139.08 | -92.65 | -0.46 | 20207.52 | 20223.61 | 20022.91 | 0 |
| 1736530200 | 20231.73 | -114.66 | -0.56 | 20321.19 | 20400.19 | 20190.49 | 0 |
| 1736443800 | 20346.39 | 54.3 | 0.27 | 20322 | 20358.69 | 20245.72 | 0 |
| 1736357400 | 20292.09 | -27.25 | -0.13 | 20292.46 | 20494.37 | 20260.18 | 0 |
| 1736271000 | 20319.34 | 117.88 | 0.58 | 20139.89 | 20392.18 | 20138.71 | 0 |
| 1736184600 | 20201.46 | 291.98 | 1.47 | 19988.75 | 20219.56 | 19916.98 | 0 |
| 1735925400 | 19909.48 | -57.88 | -0.29 | 19990.99 | 20029.08 | 19870.12 | 0 |
| 1735839000 | 19967.36 | 65.21 | 0.33 | 19916.56 | 20035.91 | 19834.25 | 0 |
| 1735579800 | 19902.15 | -45.58 | -0.23 | 19948.49 | 19977.1 | 19881.34 | 0 |
| 1735320600 | 19947.73 | 51.09 | 0.26 | 19920.65 | 19983.48 | 19803.83 | 0 |
| 1734975000 | 19896.64 | -18.73 | -0.09 | 19901.89 | 19910.1 | 19811.43 | 0 |
| 1734715800 | 19915.37 | -29.56 | -0.15 | 19874.53 | 19919.49 | 19645.77 | 0 |
| 1734629400 | 19944.93 | -312 | -1.54 | 19980.78 | 20106.32 | 19940.87 | 0 |
| 1734543000 | 20256.93 | 9.93 | 0.05 | 20228.9 | 20326.99 | 20222.41 | 0 |
| 1734456600 | 20247 | -94.59 | -0.47 | 20273.53 | 20348.88 | 20237.38 | 0 |
| 1734370200 | 20341.59 | -63.7 | -0.31 | 20360.83 | 20391.17 | 20310.93 | 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
