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 | -6.5 | -0.028356455478 | 22922.47 | 23136.95 | 22792.47 | 0 | 0 | IX |
| 4 | 399.24 | 1.77308161531 | 22516.73 | 23136.95 | 22032.28 | 0 | 0 | IX |
| 12 | 1600.96 | 7.51095120293 | 21315.01 | 23136.95 | 20765.46 | 0 | 0 | IX |
| 26 | 268.22 | 1.18431190736 | 22647.75 | 23167.43 | 20765.46 | 0 | 0 | IX |
| 52 | 44.35 | 0.193908433246 | 22871.62 | 25033.91 | 20765.46 | 0 | 0 | IX |
| 156 | -34.15 | -0.148800964875 | 22950.12 | 25033.91 | 18495.06 | 0 | 0 | IX |
| 260 | 4377.42 | 23.6125263303 | 18538.55 | 25122.52 | 12345.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 22915.97 | -205.95 | -0.89 | 22860.5 | 22923.05 | 22792.47 | 0 |
| 1740677400 | 23121.92 | 105.51 | 0.46 | 22986.51 | 23136.95 | 22917.1 | 0 |
| 1740591000 | 23016.41 | 178.99 | 0.78 | 22970.13 | 23094.76 | 22952.47 | 0 |
| 1740504600 | 22837.42 | -152.94 | -0.67 | 22939.36 | 23006.8 | 22837.42 | 0 |
| 1740418200 | 22990.36 | 87.14 | 0.38 | 22978.86 | 23092.09 | 22901.34 | 0 |
| 1740159000 | 22903.22 | 191.34 | 0.84 | 22922.47 | 23033.34 | 22857 | 0 |
| 1740072600 | 22711.88 | 41.07 | 0.18 | 22695.51 | 22889.57 | 22675.75 | 0 |
| 1739986200 | 22670.81 | -317.22 | -1.38 | 23013.94 | 23034.17 | 22666.12 | 0 |
| 1739899800 | 22988.03 | -40.05 | -0.17 | 23040.36 | 23040.36 | 22903.39 | 0 |
| 1739813400 | 23028.08 | 107.38 | 0.47 | 22985.19 | 23068.23 | 22940.71 | 0 |
| 1739554200 | 22920.7 | 123.02 | 0.54 | 22814.35 | 23006.36 | 22771.2 | 0 |
| 1739467800 | 22797.68 | 43.42 | 0.19 | 22869.77 | 22898.74 | 22711.94 | 0 |
| 1739381400 | 22754.26 | 0 | 0.00 | 22754.26 | 22754.26 | 22754.26 | 0 |
| 1739295000 | 22754.26 | 65.03 | 0.29 | 22687.39 | 22758.06 | 22619.03 | 0 |
| 1739208600 | 22689.23 | 201 | 0.89 | 22595.47 | 22700.46 | 22566.53 | 0 |
| 1738949400 | 22488.23 | -112.57 | -0.50 | 22611.35 | 22645.78 | 22479 | 0 |
| 1738863000 | 22600.8 | 90.62 | 0.40 | 22577.53 | 22627.26 | 22441.78 | 0 |
| 1738776600 | 22510.18 | -16.7 | -0.07 | 22516.73 | 22516.73 | 22409.18 | 0 |
| 1738690200 | 22526.88 | 185.42 | 0.83 | 22401.26 | 22531.66 | 22256.14 | 0 |
| 1738603800 | 22341.46 | -289.51 | -1.28 | 22109.08 | 22362.93 | 22032.28 | 0 |
| 1738344600 | 22630.97 | 125.01 | 0.56 | 22516.73 | 22678.93 | 22468.54 | 0 |
| 1738258200 | 22505.96 | 271.12 | 1.22 | 22299.31 | 22547.67 | 22279.3 | 0 |
| 1738171800 | 22234.84 | -124.34 | -0.56 | 22427.68 | 22444.71 | 22234.84 | 0 |
| 1738085400 | 22359.18 | 138.98 | 0.63 | 22324.25 | 22450.18 | 22251.08 | 0 |
| 1737999000 | 22220.2 | 65.93 | 0.30 | 21968.87 | 22268.67 | 21968.87 | 0 |
| 1737739800 | 22154.27 | 116.82 | 0.53 | 22167.04 | 22343.69 | 22102.3 | 0 |
| 1737653400 | 22037.45 | -25.08 | -0.11 | 22062.39 | 22074.91 | 21984.38 | 0 |
| 1737567000 | 22062.53 | 2.98 | 0.01 | 22109.35 | 22196.04 | 22040.08 | 0 |
| 1737480600 | 22059.55 | 0 | 0.00 | 22059.55 | 22059.55 | 22059.55 | 0 |
| 1737394200 | 22059.55 | 87.55 | 0.40 | 22070.61 | 22136.85 | 21986.62 | 0 |
| 1737135000 | 21972 | 230.24 | 1.06 | 21826.61 | 21976.57 | 21826.61 | 0 |
| 1737048600 | 21741.76 | 32.63 | 0.15 | 21792.55 | 21792.55 | 21646.18 | 0 |
| 1736962200 | 21709.13 | 217.86 | 1.01 | 21659.48 | 21767.88 | 21539.51 | 0 |
| 1736875800 | 21491.27 | 3 | 0.01 | 21633.24 | 21687.67 | 21491.02 | 0 |
| 1736789400 | 21488.27 | -64.81 | -0.30 | 21523.23 | 21580.56 | 21389.45 | 0 |
| 1736530200 | 21553.08 | -143.32 | -0.66 | 21637.6 | 21777.09 | 21553.08 | 0 |
| 1736443800 | 21696.4 | -40.03 | -0.18 | 21619.35 | 21746.74 | 21619.35 | 0 |
| 1736357400 | 21736.43 | -93.68 | -0.43 | 21862.87 | 21900.73 | 21646.07 | 0 |
| 1736271000 | 21830.11 | -46.83 | -0.21 | 21855.85 | 21989.18 | 21789.54 | 0 |
| 1736184600 | 21876.94 | 376.45 | 1.75 | 21692.05 | 21967.99 | 21624.88 | 0 |
| 1735925400 | 21500.49 | -194.5 | -0.90 | 21692.18 | 21692.18 | 21500.49 | 0 |
| 1735839000 | 21694.99 | 60.44 | 0.28 | 21756.53 | 21756.53 | 21547.38 | 0 |
| 1735666200 | 21634.55 | 263.29 | 1.23 | 21383.06 | 21646.67 | 21383.06 | 0 |
| 1735579800 | 21371.26 | -54.98 | -0.26 | 21406.01 | 21473.48 | 21320.91 | 0 |
| 1735320600 | 21426.24 | 210.54 | 0.99 | 21278.46 | 21444.82 | 21273.76 | 0 |
| 1735061400 | 21215.7 | 102.62 | 0.49 | 21210.31 | 21289.66 | 21209.52 | 0 |
| 1734975000 | 21113.08 | 62.45 | 0.30 | 21009.1 | 21154.74 | 20930.42 | 0 |
| 1734715800 | 21050.63 | -6.22 | -0.03 | 20877.38 | 21050.63 | 20765.46 | 0 |
| 1734629400 | 21056.85 | -245.01 | -1.15 | 21022.61 | 21161.73 | 20971.6 | 0 |
| 1734543000 | 21301.86 | 122.98 | 0.58 | 21256.89 | 21348.61 | 21202.32 | 0 |
| 1734456600 | 21178.88 | -66.69 | -0.31 | 21151.44 | 21239.03 | 21088.2 | 0 |
| 1734370200 | 21245.57 | -261.6 | -1.22 | 21457.6 | 21495.55 | 21126.38 | 0 |
| 1734111000 | 21507.17 | -71.04 | -0.33 | 21581.54 | 21687.01 | 21495.09 | 0 |
| 1734024600 | 21578.21 | -33.7 | -0.16 | 21693.93 | 21693.93 | 21549.69 | 0 |
| 1733938200 | 21611.91 | -76.97 | -0.35 | 21588.27 | 21664.29 | 21506.26 | 0 |
| 1733851800 | 21688.88 | -2.34 | -0.01 | 21623.69 | 21711.29 | 21613.64 | 0 |
| 1733765400 | 21691.22 | 169 | 0.79 | 21649.34 | 21743.42 | 21616.93 | 0 |
| 1733506200 | 21522.22 | 242.42 | 1.14 | 21315.01 | 21522.22 | 21306.87 | 0 |
| 1733419800 | 21279.8 | 212.5 | 1.01 | 21064.15 | 21307.59 | 21052.75 | 0 |
| 1733333400 | 21067.3 | 231.14 | 1.11 | 20915.6 | 21082.43 | 20899.27 | 0 |
| 1733247000 | 20836.16 | -30.35 | -0.15 | 20903.77 | 20994.73 | 20800.97 | 0 |
| 1733160600 | 20866.51 | -391.67 | -1.84 | 21042.32 | 21090.6 | 20854.57 | 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
