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 | 423.81 | 1.35014593848 | 31389.94 | 32576.61 | 31331.43 | 0 | 0 | IX |
| 4 | 209.33 | 0.662344064533 | 31604.42 | 32576.61 | 31241.07 | 0 | 0 | IX |
| 12 | -1979.38 | -5.85734437739 | 33793.13 | 35629.23 | 31241.07 | 0 | 0 | IX |
| 26 | -3521.47 | -9.96589238726 | 35335.22 | 35629.23 | 31241.07 | 0 | 0 | IX |
| 52 | -4279.44 | -11.8566411004 | 36093.19 | 38201.96 | 31241.07 | 0 | 0 | IX |
| 156 | -10455.46 | -24.7354043286 | 42269.21 | 43373.32 | 31241.07 | 0 | 0 | IX |
| 260 | -42260.72 | -57.0516670588 | 74074.47 | 116205.77 | 31241.07 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 31865.02 | -411.25 | -1.27 | 32288.83 | 32294.45 | 31796.35 | 0 |
| 1721925000 | 32276.27 | -218.31 | -0.67 | 32495.9 | 32576.61 | 32276.27 | 0 |
| 1721838600 | 32494.58 | 444.03 | 1.39 | 32140.83 | 32546.21 | 32064.66 | 0 |
| 1721752200 | 32050.55 | 236.42 | 0.74 | 32184.13 | 32215.64 | 31969.71 | 0 |
| 1721665800 | 31814.13 | -62.17 | -0.20 | 31978.92 | 31995.43 | 31758.14 | 0 |
| 1721406600 | 31876.3 | 511.59 | 1.63 | 31389.94 | 31884.56 | 31331.43 | 0 |
| 1721320200 | 31364.71 | -439.71 | -1.38 | 31942.87 | 31948.67 | 31241.07 | 0 |
| 1721233800 | 31804.42 | 96.1 | 0.30 | 31765.82 | 31976.85 | 31764.04 | 0 |
| 1721147400 | 31708.32 | -138.83 | -0.44 | 31930.18 | 31998.56 | 31680.13 | 0 |
| 1721061000 | 31847.15 | 21.82 | 0.07 | 31867.09 | 31933.08 | 31806 | 0 |
| 1720801800 | 31825.33 | -100.62 | -0.32 | 31925.65 | 32032.91 | 31780.01 | 0 |
| 1720715400 | 31925.95 | -32.21 | -0.10 | 32049.82 | 32204.05 | 31898.49 | 0 |
| 1720629000 | 31958.16 | 304.05 | 0.96 | 31829.93 | 32021.37 | 31820.03 | 0 |
| 1720542600 | 31654.11 | -32.17 | -0.10 | 31720.8 | 31773.44 | 31606.35 | 0 |
| 1720456200 | 31686.28 | -113.51 | -0.36 | 31718.15 | 31837.38 | 31682.5 | 0 |
| 1720197000 | 31799.79 | 163.53 | 0.52 | 31552.73 | 31842.25 | 31456.7 | 0 |
| 1720110600 | 31636.26 | 99.84 | 0.32 | 31572.78 | 31662.57 | 31540.59 | 0 |
| 1720024200 | 31536.42 | 34.42 | 0.11 | 31558.03 | 31607.61 | 31453.72 | 0 |
| 1719937800 | 31502 | -311 | -0.98 | 31777.37 | 31856.78 | 31490.76 | 0 |
| 1719851400 | 31813 | 93.86 | 0.30 | 31858.11 | 31930.64 | 31760.49 | 0 |
| 1719592200 | 31719.14 | -1.17 | -0.00 | 31604.42 | 31744.72 | 31560.29 | 0 |
| 1719505800 | 31720.31 | -254.88 | -0.80 | 31867.87 | 31997.9 | 31661.87 | 0 |
| 1719419400 | 31975.19 | -320.33 | -0.99 | 32079.69 | 32099.96 | 31889.65 | 0 |
| 1719333000 | 32295.52 | -393.63 | -1.20 | 32578.3 | 32619.14 | 32259.48 | 0 |
| 1719246600 | 32689.15 | -105.39 | -0.32 | 32793.769 | 32900.69 | 32678.4 | 0 |
| 1718987400 | 32794.54 | 266.09 | 0.82 | 32646.27 | 32913.08 | 32633.31 | 0 |
| 1718901000 | 32528.45 | -593.73 | -1.79 | 33058.1 | 33093.16 | 32517.42 | 0 |
| 1718814600 | 33122.18 | 94.75 | 0.29 | 33146.44 | 33224.699 | 33087.54 | 0 |
| 1718728200 | 33027.43 | -344.31 | -1.03 | 33239.33 | 33257.19 | 33001.05 | 0 |
| 1718641800 | 33371.739 | -98.67 | -0.29 | 33407.86 | 33421.23 | 33293.11 | 0 |
| 1718382600 | 33470.41 | -196.97 | -0.59 | 33564.74 | 33573.09 | 33376.28 | 0 |
| 1718296200 | 33667.38 | -110.96 | -0.33 | 33560.59 | 33724.16 | 33542.96 | 0 |
| 1718209800 | 33778.34 | -13.23 | -0.04 | 33673.12 | 33944.85 | 33647.58 | 0 |
| 1718123400 | 33791.57 | 70.66 | 0.21 | 33574.29 | 33838.16 | 33505.519 | 0 |
| 1718037000 | 33720.91 | 39.23 | 0.12 | 33579.04 | 33739.11 | 33553.07 | 0 |
| 1717777800 | 33681.68 | -558.31 | -1.63 | 34129.1 | 34155.82 | 33640.45 | 0 |
| 1717691400 | 34239.99 | -380.22 | -1.10 | 34388.07 | 34492.56 | 34159.86 | 0 |
| 1717605000 | 34620.21 | -974.99 | -2.74 | 35520.73 | 35546.22 | 34466.36 | 0 |
| 1717518600 | 35595.2 | 2 | 8.26 | 33291.4 | 35629.23 | 33291.4 | 0 |
| 1717432200 | 32878.12 | -1 | -4.96 | 34290.34 | 34290.34 | 32700.91 | 0 |
| 1717173000 | 34592.25 | -11.66 | -0.03 | 34530.61 | 34653.04 | 34382.79 | 0 |
| 1717086600 | 34603.91 | 50.4 | 0.15 | 34568.78 | 34666.72 | 34518.74 | 0 |
| 1717000200 | 34553.51 | 348.37 | 1.02 | 34392.84 | 34601.56 | 34296.94 | 0 |
| 1716913800 | 34205.14 | 272.71 | 0.80 | 34131.25 | 34256.05 | 34053.22 | 0 |
| 1716827400 | 33932.43 | -1.66 | -0.00 | 33932.43 | 33932.43 | 33932.43 | 0 |
| 1716568200 | 33934.09 | -178.4 | -0.52 | 34017.8 | 34119.2 | 33874.12 | 0 |
| 1716481800 | 34112.49 | -695.01 | -2.00 | 34444.41 | 34449.81 | 34058.93 | 0 |
| 1716395400 | 34807.5 | 3.73 | 0.01 | 34806.64 | 34892.26 | 34740.95 | 0 |
| 1716309000 | 34803.77 | 121.83 | 0.35 | 34705.9 | 34833.03 | 34646.96 | 0 |
| 1716222600 | 34681.94 | -112.43 | -0.32 | 34732.21 | 34747.53 | 34600.38 | 0 |
| 1715963400 | 34794.37 | 47.63 | 0.14 | 34719.11 | 34809.25 | 34620.57 | 0 |
| 1715877000 | 34746.74 | -88.14 | -0.25 | 34994.25 | 35067.31 | 34659.41 | 0 |
| 1715790600 | 34834.88 | 45.03 | 0.13 | 34801.42 | 34963.57 | 34753.48 | 0 |
| 1715704200 | 34789.85 | -45.7 | -0.13 | 34835.56 | 34840.35 | 34600.9 | 0 |
| 1715617800 | 34835.55 | -146.41 | -0.42 | 34985.23 | 35042.75 | 34773.9 | 0 |
| 1715358600 | 34981.96 | 189.74 | 0.55 | 34899.78 | 35014.26 | 34871.59 | 0 |
| 1715272200 | 34792.22 | 612.76 | 1.79 | 34200.39 | 34835.92 | 34200.39 | 0 |
| 1715185800 | 34179.46 | -260.01 | -0.75 | 34249.72 | 34282.3 | 34118.35 | 0 |
| 1715099400 | 34439.47 | 488.11 | 1.44 | 34260.74 | 34591.11 | 34204.88 | 0 |
| 1715013000 | 33951.36 | 56.44 | 0.17 | 34000.76 | 34020.11 | 33943.95 | 0 |
| 1714753800 | 33894.92 | 423.5 | 1.27 | 33793.13 | 34110.09 | 33766.93 | 0 |
| 1714667400 | 33471.42 | -112.97 | -0.34 | 33573.29 | 33664.87 | 33385.489 | 0 |
| 1714494600 | 33584.39 | -13.5 | -0.04 | 33510.73 | 33695.08 | 33429.18 | 0 |
| 1714408200 | 33597.89 | -161.34 | -0.48 | 33726.2 | 33769.18 | 33371.199 | 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
