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 | -553.19 | -1.11244370816 | 49727.46 | 49861.08 | 49174.27 | 0 | 0 | IX |
| 4 | 3392.22 | 7.40949782721 | 45782.05 | 49861.08 | 45039.11 | 0 | 0 | IX |
| 12 | 6342.45 | 14.8077994351 | 42831.82 | 49861.08 | 41759.84 | 0 | 0 | IX |
| 26 | 10749.42 | 27.9751775218 | 38424.85 | 49861.08 | 37006.88 | 0 | 0 | IX |
| 52 | 17521.16 | 55.3536761475 | 31653.11 | 49861.08 | 29608.27 | 0 | 0 | IX |
| 156 | 20448.49 | 71.1851514563 | 28725.78 | 49861.08 | 18375.62 | 0 | 0 | IX |
| 260 | 19279.22 | 64.4896730395 | 29895.05 | 49861.08 | 18375.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 49174.27 | -266.53 | -0.54 | 49174.27 | 49174.27 | 49174.27 | 0 |
| 1733851800 | 49440.8 | -141.67 | -0.29 | 49440.8 | 49440.8 | 49440.8 | 0 |
| 1733765400 | 49582.47 | -278.61 | -0.56 | 49582.47 | 49582.47 | 49582.47 | 0 |
| 1733506200 | 49861.08 | 133.62 | 0.27 | 49861.08 | 49861.08 | 49861.08 | 0 |
| 1733419800 | 49727.46 | -74.94 | -0.15 | 49727.46 | 49727.46 | 49727.46 | 0 |
| 1733333400 | 49802.4 | 1 | 3.66 | 49802.4 | 49802.4 | 49802.4 | 0 |
| 1733247000 | 48045.08 | 388.4 | 0.81 | 48045.08 | 48045.08 | 48045.08 | 0 |
| 1733160600 | 47656.68 | 1 | 2.53 | 47656.68 | 47656.68 | 47656.68 | 0 |
| 1732901400 | 46480.33 | 743.37 | 1.63 | 46480.33 | 46480.33 | 46480.33 | 0 |
| 1732815000 | 45736.96 | 200.62 | 0.44 | 45736.96 | 45736.96 | 45736.96 | 0 |
| 1732728600 | 45536.34 | -626.4 | -1.36 | 45536.34 | 45536.34 | 45536.34 | 0 |
| 1732642200 | 46162.74 | -63.61 | -0.14 | 46162.74 | 46162.74 | 46162.74 | 0 |
| 1732555800 | 46226.35 | -456.66 | -0.98 | 46226.35 | 46226.35 | 46226.35 | 0 |
| 1732296600 | 46683.01 | 238.39 | 0.51 | 46683.01 | 46683.01 | 46683.01 | 0 |
| 1732210200 | 46444.62 | 784.89 | 1.72 | 46444.62 | 46444.62 | 46444.62 | 0 |
| 1732123800 | 45659.73 | 132.69 | 0.29 | 45659.73 | 45659.73 | 45659.73 | 0 |
| 1732037400 | 45527.04 | 246.77 | 0.54 | 45527.04 | 45527.04 | 45527.04 | 0 |
| 1731951000 | 45280.27 | 241.16 | 0.54 | 45280.27 | 45280.27 | 45280.27 | 0 |
| 1731691800 | 45039.11 | -742.94 | -1.62 | 45039.11 | 45039.11 | 45039.11 | 0 |
| 1731605400 | 45782.05 | 329.41 | 0.72 | 45782.05 | 45782.05 | 45782.05 | 0 |
| 1731519000 | 45452.64 | -195.16 | -0.43 | 45452.64 | 45452.64 | 45452.64 | 0 |
| 1731432600 | 45647.8 | -272.46 | -0.59 | 45647.8 | 45647.8 | 45647.8 | 0 |
| 1731346200 | 45920.26 | 57.96 | 0.13 | 45920.26 | 45920.26 | 45920.26 | 0 |
| 1731087000 | 45862.3 | 168.96 | 0.37 | 45862.3 | 45862.3 | 45862.3 | 0 |
| 1731000600 | 45693.34 | 1 | 3.52 | 45693.34 | 45693.34 | 45693.34 | 0 |
| 1730914200 | 44141.35 | -559.15 | -1.25 | 44141.35 | 44141.35 | 44141.35 | 0 |
| 1730827800 | 44700.5 | 427.5 | 0.97 | 44700.5 | 44700.5 | 44700.5 | 0 |
| 1730741400 | 44273 | -598.13 | -1.33 | 44273 | 44273 | 44273 | 0 |
| 1730482200 | 44871.13 | 381.53 | 0.86 | 44871.13 | 44871.13 | 44871.13 | 0 |
| 1730395800 | 44489.6 | -974.42 | -2.14 | 44489.6 | 44489.6 | 44489.6 | 0 |
| 1730309400 | 45464.02 | -911.25 | -1.96 | 45464.02 | 45464.02 | 45464.02 | 0 |
| 1730223000 | 46375.27 | 243.08 | 0.53 | 46375.27 | 46375.27 | 46375.27 | 0 |
| 1730136600 | 46132.19 | 316.85 | 0.69 | 46132.19 | 46132.19 | 46132.19 | 0 |
| 1729873800 | 45815.34 | 403.42 | 0.89 | 45815.34 | 45815.34 | 45815.34 | 0 |
| 1729787400 | 45411.92 | 60.87 | 0.13 | 45411.92 | 45411.92 | 45411.92 | 0 |
| 1729701000 | 45351.05 | 654.5 | 1.46 | 45351.05 | 45351.05 | 45351.05 | 0 |
| 1729614600 | 44696.55 | 844.6 | 1.93 | 44696.55 | 44696.55 | 44696.55 | 0 |
| 1729528200 | 43851.95 | -408.41 | -0.92 | 43851.95 | 43851.95 | 43851.95 | 0 |
| 1729269000 | 44260.36 | 262.45 | 0.60 | 44260.36 | 44260.36 | 44260.36 | 0 |
| 1729182600 | 43997.91 | 158.96 | 0.36 | 43997.91 | 43997.91 | 43997.91 | 0 |
| 1729096200 | 43838.95 | 209.17 | 0.48 | 43838.95 | 43838.95 | 43838.95 | 0 |
| 1729009800 | 43629.78 | -356.24 | -0.81 | 43629.78 | 43629.78 | 43629.78 | 0 |
| 1728923400 | 43986.02 | 597.82 | 1.38 | 43986.02 | 43986.02 | 43986.02 | 0 |
| 1728664200 | 43388.2 | 515.16 | 1.20 | 43388.2 | 43388.2 | 43388.2 | 0 |
| 1728577800 | 42873.04 | -355.19 | -0.82 | 42873.04 | 42873.04 | 42873.04 | 0 |
| 1728491400 | 43228.23 | 557.72 | 1.31 | 43228.23 | 43228.23 | 43228.23 | 0 |
| 1728405000 | 42670.51 | 910.67 | 2.18 | 42670.51 | 42670.51 | 42670.51 | 0 |
| 1728318600 | 41759.84 | -75.31 | -0.18 | 41759.84 | 41759.84 | 41759.84 | 0 |
| 1728059400 | 41835.15 | -1.96 | -0.00 | 41835.15 | 41835.15 | 41835.15 | 0 |
| 1727973000 | 41837.11 | -583.57 | -1.38 | 41837.11 | 41837.11 | 41837.11 | 0 |
| 1727886600 | 42420.68 | -117.42 | -0.28 | 42420.68 | 42420.68 | 42420.68 | 0 |
| 1727800200 | 42538.1 | -19.36 | -0.05 | 42538.1 | 42538.1 | 42538.1 | 0 |
| 1727713800 | 42557.46 | -283.22 | -0.66 | 42557.46 | 42557.46 | 42557.46 | 0 |
| 1727454600 | 42840.68 | 288 | 0.68 | 42840.68 | 42840.68 | 42840.68 | 0 |
| 1727368200 | 42552.68 | 594.95 | 1.42 | 42552.68 | 42552.68 | 42552.68 | 0 |
| 1727281800 | 41957.73 | -966.38 | -2.25 | 41957.73 | 41957.73 | 41957.73 | 0 |
| 1727195400 | 42924.11 | -16.32 | -0.04 | 42924.11 | 42924.11 | 42924.11 | 0 |
| 1727109000 | 42940.43 | 462.77 | 1.09 | 42940.43 | 42940.43 | 42940.43 | 0 |
| 1726849800 | 42477.66 | -354.16 | -0.83 | 42477.66 | 42477.66 | 42477.66 | 0 |
| 1726763400 | 42831.82 | 1 | 3.22 | 42831.82 | 42831.82 | 42831.82 | 0 |
| 1726677000 | 41494.91 | -212.94 | -0.51 | 41494.91 | 41494.91 | 41494.91 | 0 |
| 1726590600 | 41707.85 | 121.88 | 0.29 | 41707.85 | 41707.85 | 41707.85 | 0 |
| 1726504200 | 41585.97 | -129.03 | -0.31 | 41585.97 | 41585.97 | 41585.97 | 0 |
| 1726245000 | 41715 | 302.58 | 0.73 | 41715 | 41715 | 41715 | 0 |
| 1726158600 | 41412.42 | 939.9 | 2.32 | 41412.42 | 41412.42 | 41412.42 | 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
