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 | 12.17 | 0.0213781099046 | 56927.39 | 57930.78 | 56695.52 | 0 | 0 | IX |
| 4 | 188.06 | 0.331374501115 | 56751.5 | 57930.78 | 51717.09 | 0 | 0 | IX |
| 12 | 7009.4 | 14.0384088495 | 49930.16 | 57930.78 | 49103.84 | 0 | 0 | IX |
| 26 | 7664.41 | 15.5543108443 | 49275.15 | 57930.78 | 48015.12 | 0 | 0 | IX |
| 52 | 18534 | 48.2586375514 | 38405.56 | 57930.78 | 36136.04 | 0 | 0 | IX |
| 156 | 17690.36 | 45.0718995546 | 39249.2 | 57930.78 | 24458.59 | 0 | 0 | IX |
| 260 | 21255.21 | 59.5645149765 | 35684.35 | 57930.78 | 24458.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 56939.56 | -246.55 | -0.43 | 57144.78 | 57369.72 | 56725.95 | 0 |
| 1724344200 | 57186.11 | -2.66 | -0.00 | 57051.33 | 57532.49 | 57038.17 | 0 |
| 1724257800 | 57188.77 | 197.23 | 0.35 | 57182.9 | 57460.7 | 57021.94 | 0 |
| 1724171400 | 56991.54 | -397.4 | -0.69 | 57785.48 | 57930.78 | 56990.86 | 0 |
| 1724085000 | 57388.94 | 154.32 | 0.27 | 57010.87 | 57388.94 | 56695.52 | 0 |
| 1723825800 | 57234.62 | 196.12 | 0.34 | 56927.39 | 57492.68 | 56903.97 | 0 |
| 1723739400 | 57038.5 | 1 | 1.95 | 56436.33 | 57073.14 | 56066.64 | 0 |
| 1723653000 | 55945.5 | 176.51 | 0.32 | 55968.29 | 56165.25 | 55639.41 | 0 |
| 1723566600 | 55768.99 | 590.98 | 1.07 | 55458.41 | 55768.99 | 55101.55 | 0 |
| 1723480200 | 55178.01 | -174.78 | -0.32 | 55493.78 | 55550.18 | 54873.02 | 0 |
| 1723221000 | 55352.79 | 462.67 | 0.84 | 54864.45 | 55366.41 | 54748.88 | 0 |
| 1723134600 | 54890.12 | 52.88 | 0.10 | 54813.71 | 54890.12 | 53713.22 | 0 |
| 1723048200 | 54837.24 | 750.32 | 1.39 | 54272.87 | 54964.67 | 54209.34 | 0 |
| 1722961800 | 54086.92 | 1 | 2.15 | 53243.3 | 54402.71 | 53199.36 | 0 |
| 1722875400 | 52950.76 | -1 | -2.74 | 54439.85 | 54439.85 | 51717.09 | 0 |
| 1722616200 | 54440.27 | -1 | -2.73 | 55327.28 | 55453.59 | 54212.41 | 0 |
| 1722529800 | 55965.68 | -956.71 | -1.68 | 57116.99 | 57116.99 | 55964.41 | 0 |
| 1722443400 | 56922.39 | 894.24 | 1.60 | 55997.99 | 56938.94 | 55894.73 | 0 |
| 1722357000 | 56028.15 | -186.13 | -0.33 | 56377.74 | 56529.24 | 55922.58 | 0 |
| 1722270600 | 56214.28 | -804.59 | -1.41 | 57255.59 | 57473.91 | 56212.38 | 0 |
| 1722011400 | 57018.87 | 173.49 | 0.31 | 56751.5 | 57174.79 | 56363 | 0 |
| 1721925000 | 56845.38 | 381.68 | 0.68 | 56167.12 | 57015.03 | 55789.43 | 0 |
| 1721838600 | 56463.7 | -858.1 | -1.50 | 56791.16 | 57215.77 | 56297.6 | 0 |
| 1721752200 | 57321.8 | 3 | 6.50 | 53832.24 | 57326.6 | 53832.24 | 0 |
| 1721665800 | 53822.62 | 619.59 | 1.16 | 52397.51 | 54038.25 | 52397.51 | 0 |
| 1721406600 | 53203.03 | 242.06 | 0.46 | 53121.71 | 53273.45 | 52507.12 | 0 |
| 1721320200 | 52960.97 | -736.08 | -1.37 | 53673.42 | 54033.38 | 52898.03 | 0 |
| 1721233800 | 53697.05 | -1 | -2.04 | 54302.15 | 54841.22 | 53696.28 | 0 |
| 1721147400 | 54817.28 | -153.15 | -0.28 | 54709.34 | 55118.45 | 54658.79 | 0 |
| 1721061000 | 54970.43 | -285.25 | -0.52 | 55282.83 | 55496.48 | 54937.47 | 0 |
| 1720801800 | 55255.68 | 595.06 | 1.09 | 54655.1 | 55378.02 | 54405.91 | 0 |
| 1720715400 | 54660.62 | 226.36 | 0.42 | 54643.61 | 55153.91 | 54206.82 | 0 |
| 1720629000 | 54434.26 | 317.66 | 0.59 | 54275.48 | 54736.33 | 54186.12 | 0 |
| 1720542600 | 54116.6 | -963.35 | -1.75 | 54542.19 | 55138.42 | 54053.09 | 0 |
| 1720456200 | 55079.95 | -365.44 | -0.66 | 55456.15 | 55948.78 | 55075.73 | 0 |
| 1720197000 | 55445.39 | 611.69 | 1.12 | 55182.6 | 55836.08 | 55182.6 | 0 |
| 1720110600 | 54833.7 | -176.65 | -0.32 | 55343.93 | 55343.93 | 54721.05 | 0 |
| 1720024200 | 55010.35 | 701.78 | 1.29 | 54589.26 | 55038.35 | 54518.73 | 0 |
| 1719937800 | 54308.57 | -109.87 | -0.20 | 54542.28 | 54645.06 | 53496.5 | 0 |
| 1719851400 | 54418.44 | -1 | -1.91 | 55236.55 | 55412.78 | 54272.01 | 0 |
| 1719592200 | 55478.43 | 475.02 | 0.86 | 55340.47 | 55876.4 | 54933.43 | 0 |
| 1719505800 | 55003.41 | 397.18 | 0.73 | 54554.43 | 55074.7 | 54523.92 | 0 |
| 1719419400 | 54606.23 | 1 | 2.19 | 54157.08 | 55056.54 | 54135.35 | 0 |
| 1719333000 | 53436.75 | 630.21 | 1.19 | 52610.23 | 53436.75 | 52303.74 | 0 |
| 1719246600 | 52806.54 | -455.82 | -0.86 | 53308.85 | 53431.86 | 52415.62 | 0 |
| 1718987400 | 53262.36 | 322.3 | 0.61 | 52850.14 | 53373.14 | 52787.38 | 0 |
| 1718901000 | 52940.06 | 980.65 | 1.89 | 52224.72 | 52940.96 | 52207.97 | 0 |
| 1718814600 | 51959.41 | 59.16 | 0.11 | 51819.22 | 51987.61 | 51550.83 | 0 |
| 1718728200 | 51900.25 | 104.59 | 0.20 | 52081.36 | 52173.26 | 51550.99 | 0 |
| 1718641800 | 51795.66 | 229.9 | 0.45 | 51900.91 | 52314.22 | 51758.51 | 0 |
| 1718382600 | 51565.76 | -921.5 | -1.76 | 52730.85 | 53136.15 | 51565.62 | 0 |
| 1718296200 | 52487.26 | -1 | -1.97 | 53679.25 | 53999.37 | 52487.26 | 0 |
| 1718209800 | 53541.57 | 1 | 3.17 | 52303.09 | 53544.8 | 52033.25 | 0 |
| 1718123400 | 51894.71 | -444.06 | -0.85 | 52108.7 | 52329.46 | 51527.56 | 0 |
| 1718037000 | 52338.77 | -140.81 | -0.27 | 52267.31 | 52455.24 | 51946.82 | 0 |
| 1717777800 | 52479.58 | -152.71 | -0.29 | 52659.83 | 52757.78 | 52061.4 | 0 |
| 1717691400 | 52632.29 | 1 | 3.46 | 50900.07 | 53285.35 | 50900.07 | 0 |
| 1717605000 | 50870.55 | 883.84 | 1.77 | 50387.37 | 50937.42 | 50131.37 | 0 |
| 1717518600 | 49986.71 | 58.95 | 0.12 | 49934.89 | 50415.14 | 49762.61 | 0 |
| 1717432200 | 49927.76 | 719.89 | 1.46 | 49225.49 | 50291.12 | 49224.07 | 0 |
| 1717173000 | 49207.87 | -749.23 | -1.50 | 49930.16 | 49930.16 | 49103.84 | 0 |
| 1717086600 | 49957.1 | -1 | -3.77 | 51911.99 | 51911.99 | 49874.14 | 0 |
| 1717000200 | 51916.27 | -433.53 | -0.83 | 52627.95 | 52714.45 | 51672.28 | 0 |
| 1716913800 | 52349.8 | -938.82 | -1.76 | 53448.4 | 53634.45 | 52227.07 | 0 |
| 1716827400 | 53288.62 | 85.88 | 0.16 | 52972.14 | 53308.57 | 52934.63 | 0 |
| 1716568200 | 53202.74 | -347.21 | -0.65 | 53542.22 | 53542.22 | 52691.54 | 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
