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 | -1490.6 | -3.67992139494 | 40506.3 | 43288.65 | 38884.5 | 0 | 0 | IX |
| 4 | 523.18 | 1.35917315884 | 38492.52 | 43288.65 | 36817.01 | 0 | 0 | IX |
| 12 | -3881.41 | -9.04818529733 | 42897.11 | 49724.21 | 36416.24 | 0 | 0 | IX |
| 26 | -5446.41 | -12.2495536087 | 44462.11 | 64207.3 | 36416.24 | 0 | 0 | IX |
| 52 | -41688.26 | -51.6557799642 | 80703.96 | 81522.87 | 36416.24 | 0 | 0 | IX |
| 156 | 38869.25 | 26540.9696142 | 146.45 | 117669.53 | 88.12 | 0 | 0 | IX |
| 260 | 37744.89 | 2970.14423871 | 1270.81 | 117669.53 | 88.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 39015.7 | -1 | -3.64 | 39712.41 | 41436.58 | 38884.5 | 0 |
| 1732210200 | 40490.78 | -1 | -2.93 | 41239.25 | 42651.91 | 40434.24 | 0 |
| 1732123800 | 41714.32 | 497.93 | 1.21 | 40432 | 42082.71 | 40036.62 | 0 |
| 1732037400 | 41216.39 | 1 | 2.73 | 40250.17 | 43288.65 | 39949.43 | 0 |
| 1731951000 | 40121.38 | 230.7 | 0.58 | 39622.45 | 40929.46 | 39374.1 | 0 |
| 1731691800 | 39890.68 | 449.98 | 1.14 | 40506.3 | 40625.05 | 39251.23 | 0 |
| 1731605400 | 39440.7 | -2 | -5.44 | 41122.12 | 41225.28 | 39055.53 | 0 |
| 1731519000 | 41710.83 | 283.47 | 0.68 | 41526.52 | 43142.38 | 40643.63 | 0 |
| 1731432600 | 41427.36 | 3 | 8.58 | 39646.5 | 41536.99 | 39024.68 | 0 |
| 1731346200 | 38154.77 | -1 | -4.72 | 38670.8 | 38705.98 | 37335.31 | 0 |
| 1731087000 | 40046.9 | 1 | 3.08 | 38472.95 | 40600.28 | 38472.87 | 0 |
| 1731000600 | 38850.21 | -2 | -6.75 | 40647.14 | 40720.93 | 38190.6 | 0 |
| 1730914200 | 41661.4 | 1 | 4.55 | 39000.67 | 41921.56 | 37318.52 | 0 |
| 1730827800 | 39848.51 | -905.66 | -2.22 | 40581.7 | 41139.85 | 39790.03 | 0 |
| 1730741400 | 40754.17 | 936.88 | 2.35 | 40059.27 | 40754.91 | 39611.12 | 0 |
| 1730482200 | 39817.29 | -1 | -3.68 | 41212.54 | 41315.59 | 39447.45 | 0 |
| 1730395800 | 41337.47 | 1 | 3.78 | 41179.11 | 41937.9 | 40454.07 | 0 |
| 1730309400 | 39832.84 | 1 | 4.58 | 38690.11 | 40271.67 | 38553.14 | 0 |
| 1730223000 | 38090.01 | 429.1 | 1.14 | 36884.81 | 38190.82 | 36817.01 | 0 |
| 1730136600 | 37660.91 | -484.44 | -1.27 | 37684.03 | 38699.3 | 37352.82 | 0 |
| 1729873800 | 38145.35 | -145.85 | -0.38 | 38492.52 | 38733.65 | 37730.59 | 0 |
| 1729787400 | 38291.2 | -505.69 | -1.30 | 38493.58 | 38493.58 | 37390.64 | 0 |
| 1729701000 | 38796.89 | 368.27 | 0.96 | 38625.07 | 39172.91 | 38108.96 | 0 |
| 1729614600 | 38428.62 | 325.22 | 0.85 | 37590.63 | 38845.42 | 37100.52 | 0 |
| 1729528200 | 38103.4 | 1 | 4.13 | 36999.69 | 38173.91 | 36734.61 | 0 |
| 1729269000 | 36591.98 | -544.06 | -1.47 | 37454.11 | 37480.74 | 36516.35 | 0 |
| 1729182600 | 37136.04 | -1 | -3.05 | 37716.35 | 37797.8 | 36416.24 | 0 |
| 1729096200 | 38305.7 | 432.42 | 1.14 | 38053.11 | 38548.81 | 37703.57 | 0 |
| 1729009800 | 37873.28 | 188.1 | 0.50 | 37136.28 | 38095.05 | 36731.85 | 0 |
| 1728923400 | 37685.18 | -1 | -2.64 | 38473.13 | 38609.39 | 37604.06 | 0 |
| 1728664200 | 38706.27 | -1 | -3.35 | 40103.1 | 40357.66 | 38679.01 | 0 |
| 1728577800 | 40046.39 | 381.06 | 0.96 | 39783.12 | 40585.95 | 39434.49 | 0 |
| 1728491400 | 39665.33 | -1 | -3.91 | 41308.54 | 41805.01 | 39629.04 | 0 |
| 1728405000 | 41278.38 | 341.38 | 0.83 | 42382.11 | 42604.8 | 41004.01 | 0 |
| 1728318600 | 40937 | 199.55 | 0.49 | 40543.54 | 41722.39 | 40529.05 | 0 |
| 1728059400 | 40737.45 | -905.19 | -2.17 | 42069.64 | 42213.38 | 40294.12 | 0 |
| 1727973000 | 41642.64 | 1 | 3.16 | 41145.23 | 42073.16 | 40843.11 | 0 |
| 1727886600 | 40365.86 | 420.78 | 1.05 | 39892.59 | 41240.31 | 39649.5 | 0 |
| 1727800200 | 39945.08 | 920.94 | 2.36 | 38359.88 | 40505.26 | 38040.34 | 0 |
| 1727713800 | 39024.14 | 1 | 3.19 | 38345.23 | 39106.4 | 38052.77 | 0 |
| 1727454600 | 37816.84 | -1 | -4.85 | 39601.28 | 39748.53 | 37665.62 | 0 |
| 1727368200 | 39742.62 | -2 | -6.72 | 40918.16 | 41093.28 | 39610.12 | 0 |
| 1727281800 | 42604.3 | 708.52 | 1.69 | 43244.58 | 43295.66 | 42194 | 0 |
| 1727195400 | 41895.78 | -1 | -3.13 | 42026.4 | 42750.85 | 41594.5 | 0 |
| 1727109000 | 43251.35 | -1 | -2.57 | 44008.97 | 44792.29 | 43151 | 0 |
| 1726849800 | 44392.65 | 2 | 5.99 | 42842.61 | 44477.91 | 42801.88 | 0 |
| 1726763400 | 41884.01 | -2 | -6.17 | 43074.99 | 43756.41 | 41477.7 | 0 |
| 1726677000 | 44637.88 | 160.42 | 0.36 | 44465.44 | 44791.03 | 44209.97 | 0 |
| 1726590600 | 44477.46 | -883.06 | -1.95 | 44860.34 | 45007.57 | 43708.09 | 0 |
| 1726504200 | 45360.52 | 699.03 | 1.57 | 45468.76 | 45681.33 | 44986.79 | 0 |
| 1726245000 | 44661.49 | -1 | -3.86 | 46198.55 | 46238.59 | 44432.81 | 0 |
| 1726158600 | 46455.02 | -1 | -4.06 | 46296.32 | 47893.35 | 45636.79 | 0 |
| 1726072200 | 48418.92 | -667.65 | -1.36 | 48286.71 | 49724.21 | 47297.23 | 0 |
| 1725985800 | 49086.57 | 1 | 3.90 | 47537.48 | 49415.06 | 46783.68 | 0 |
| 1725899400 | 47243.3 | -1 | -2.95 | 47924.63 | 48204.12 | 46810.08 | 0 |
| 1725640200 | 48678.84 | 2 | 5.96 | 46374.29 | 48945.13 | 45652.96 | 0 |
| 1725553800 | 45939.95 | 173.59 | 0.38 | 46307.72 | 46333.22 | 44944.17 | 0 |
| 1725467400 | 45766.36 | 1 | 3.36 | 46331.98 | 46331.98 | 45177.32 | 0 |
| 1725381000 | 44277.84 | 1 | 3.93 | 42185.64 | 44445.73 | 42084.37 | 0 |
| 1725294600 | 42603.01 | -153.54 | -0.36 | 42759.68 | 43980.76 | 42538.51 | 0 |
| 1725035400 | 42756.55 | 71.96 | 0.17 | 42897.11 | 42944.6 | 42180.67 | 0 |
| 1724949000 | 42684.59 | -1 | -2.73 | 43819.09 | 43912.63 | 42465.26 | 0 |
| 1724862600 | 43880.54 | -942.32 | -2.10 | 44237.07 | 44368.45 | 43167.47 | 0 |
| 1724776200 | 44822.86 | -610.17 | -1.34 | 45258.33 | 45400.26 | 44407.21 | 0 |
| 1724689800 | 45433.03 | 222.6 | 0.49 | 45696.24 | 46039.71 | 45219.99 | 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
