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 | -4.59 | -0.0225452784342 | 20359.03 | 20431.23 | 19862.55 | 0 | 0 | IX |
| 4 | 870.67 | 4.4686936871 | 19483.77 | 20859.97 | 19401.99 | 0 | 0 | IX |
| 12 | 1449.85 | 7.66930147652 | 18904.59 | 20859.97 | 18508.73 | 0 | 0 | IX |
| 26 | 328.29 | 1.63930660661 | 20026.15 | 20859.97 | 18508.73 | 0 | 0 | IX |
| 52 | 2859.86 | 16.3471200795 | 17494.58 | 20859.97 | 17276.49 | 0 | 0 | IX |
| 156 | 6537.81 | 47.3184126665 | 13816.63 | 20859.97 | 13601.9 | 0 | 0 | IX |
| 260 | 9456.25 | 86.7689955855 | 10898.19 | 20859.97 | 8550.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 20354.44 | 388.96 | 1.95 | 20062.11 | 20376.45 | 19997.9 | 0 |
| 1741282200 | 19965.48 | -127.91 | -0.64 | 20123.6 | 20140.93 | 19862.55 | 0 |
| 1741195800 | 20093.39 | 98.51 | 0.49 | 20063.68 | 20302.93 | 20043.5 | 0 |
| 1741109400 | 19994.88 | -333.04 | -1.64 | 20299.14 | 20306.95 | 19966.32 | 0 |
| 1741023000 | 20327.92 | 35.32 | 0.17 | 20271.89 | 20431.23 | 20097.41 | 0 |
| 1740763800 | 20292.6 | -129.68 | -0.63 | 20359.03 | 20396.76 | 20164.93 | 0 |
| 1740677400 | 20422.28 | -432.02 | -2.07 | 20659.91 | 20672.42 | 20356.35 | 0 |
| 1740591000 | 20854.3 | 206.92 | 1.00 | 20724.28 | 20859.97 | 20596.84 | 0 |
| 1740504600 | 20647.38 | 298.18 | 1.47 | 20567.85 | 20751.07 | 20551.77 | 0 |
| 1740418200 | 20349.2 | 323.54 | 1.62 | 20045.35 | 20444.04 | 20043.39 | 0 |
| 1740159000 | 20025.66 | 75.54 | 0.38 | 19973.85 | 20032.02 | 19963.86 | 0 |
| 1740072600 | 19950.12 | 31.7 | 0.16 | 19999.23 | 20008.66 | 19902.67 | 0 |
| 1739986200 | 19918.42 | -38.72 | -0.19 | 20029.95 | 20099.28 | 19896.59 | 0 |
| 1739899800 | 19957.14 | 192.09 | 0.97 | 19751.91 | 19970.69 | 19720.7 | 0 |
| 1739813400 | 19765.05 | -91.81 | -0.46 | 19967.34 | 19980.49 | 19754.75 | 0 |
| 1739554200 | 19856.86 | 203.52 | 1.04 | 19691.71 | 19974.24 | 19691.71 | 0 |
| 1739467800 | 19653.34 | 172.58 | 0.89 | 19558.96 | 19689.11 | 19498.81 | 0 |
| 1739381400 | 19480.76 | -103.86 | -0.53 | 19626.49 | 19643.85 | 19455.49 | 0 |
| 1739295000 | 19584.62 | -2.16 | -0.01 | 19563.26 | 19673.45 | 19525.47 | 0 |
| 1739208600 | 19586.78 | 160.66 | 0.83 | 19485.5 | 19589.28 | 19465.61 | 0 |
| 1738949400 | 19426.12 | -73.75 | -0.38 | 19483.77 | 19565.29 | 19401.99 | 0 |
| 1738863000 | 19499.87 | 8.93 | 0.05 | 19517.69 | 19661.3 | 19487.38 | 0 |
| 1738776600 | 19490.94 | 43.46 | 0.22 | 19515.95 | 19540.46 | 19430.42 | 0 |
| 1738690200 | 19447.48 | 150.38 | 0.78 | 19353.35 | 19469.68 | 19298.19 | 0 |
| 1738603800 | 19297.1 | -172.45 | -0.89 | 19191.75 | 19387.04 | 19191.75 | 0 |
| 1738344600 | 19469.55 | -31.77 | -0.16 | 19493.96 | 19560.02 | 19443.95 | 0 |
| 1738258200 | 19501.32 | 13.1 | 0.07 | 19522.51 | 19566.76 | 19431.24 | 0 |
| 1738171800 | 19488.22 | 120.02 | 0.62 | 19417.26 | 19545.7 | 19306.84 | 0 |
| 1738085400 | 19368.2 | 71.28 | 0.37 | 19271.02 | 19490.54 | 19271.02 | 0 |
| 1737999000 | 19296.92 | -111.26 | -0.57 | 19319.98 | 19488.4 | 19291.12 | 0 |
| 1737739800 | 19408.18 | -194.12 | -0.99 | 19550.32 | 19583.85 | 19369 | 0 |
| 1737653400 | 19602.3 | 0 | 0.00 | 19602.3 | 19602.3 | 19602.3 | 0 |
| 1737567000 | 19602.3 | 0 | 0.00 | 19602.3 | 19602.3 | 19602.3 | 0 |
| 1737480600 | 19602.3 | -45.15 | -0.23 | 19579.73 | 19605.04 | 19479.99 | 0 |
| 1737394200 | 19647.45 | 60.16 | 0.31 | 19596.44 | 19684.46 | 19525.17 | 0 |
| 1737135000 | 19587.29 | 207.35 | 1.07 | 19470.56 | 19662 | 19453.21 | 0 |
| 1737048600 | 19379.94 | 105.26 | 0.55 | 19347.16 | 19379.94 | 19276.21 | 0 |
| 1736962200 | 19274.68 | 245.23 | 1.29 | 19173.24 | 19292.39 | 19079.5 | 0 |
| 1736875800 | 19029.45 | 137.76 | 0.73 | 18917.86 | 19029.45 | 18886.66 | 0 |
| 1736789400 | 18891.69 | 91.53 | 0.49 | 18810.53 | 18956.46 | 18809.09 | 0 |
| 1736530200 | 18800.16 | -246.63 | -1.29 | 18976.19 | 19041.31 | 18800.16 | 0 |
| 1736443800 | 19046.79 | 78.9 | 0.42 | 18915.97 | 19059.37 | 18836.09 | 0 |
| 1736357400 | 18967.89 | -88.23 | -0.46 | 19059.81 | 19118.5 | 18832.9 | 0 |
| 1736271000 | 19056.12 | -101.6 | -0.53 | 19133.58 | 19168.36 | 19009.47 | 0 |
| 1736184600 | 19157.72 | -28.2 | -0.15 | 19223.22 | 19254.3 | 19022.44 | 0 |
| 1735925400 | 19185.92 | 96.48 | 0.51 | 19093.58 | 19233.55 | 19093.58 | 0 |
| 1735839000 | 19089.44 | 104.26 | 0.55 | 19054.25 | 19098.67 | 18818.57 | 0 |
| 1735666200 | 18985.18 | 29.42 | 0.16 | 18859.43 | 18985.18 | 18775.41 | 0 |
| 1735579800 | 18955.76 | -18.23 | -0.10 | 18928.28 | 19038.89 | 18917.73 | 0 |
| 1735320600 | 18973.99 | 142.19 | 0.76 | 18800.98 | 18989.85 | 18746.68 | 0 |
| 1735061400 | 18831.8 | 59.26 | 0.32 | 18797.33 | 18893.79 | 18784.07 | 0 |
| 1734975000 | 18772.54 | 86.57 | 0.46 | 18695.53 | 18834.74 | 18676.14 | 0 |
| 1734715800 | 18685.97 | -42.74 | -0.23 | 18617.42 | 18709.55 | 18508.73 | 0 |
| 1734629400 | 18728.71 | -10.19 | -0.05 | 18615.03 | 18831.77 | 18615.03 | 0 |
| 1734543000 | 18738.9 | -17.4 | -0.09 | 18784.91 | 18889.29 | 18728.54 | 0 |
| 1734456600 | 18756.3 | -151.58 | -0.80 | 18811.71 | 18811.71 | 18649.19 | 0 |
| 1734370200 | 18907.88 | 26.39 | 0.14 | 18879.29 | 18974.91 | 18823 | 0 |
| 1734111000 | 18881.49 | -19.83 | -0.10 | 18904.59 | 18984.02 | 18828.87 | 0 |
| 1734024600 | 18901.32 | 26.81 | 0.14 | 18886.7 | 18973.6 | 18852.95 | 0 |
| 1733938200 | 18874.51 | 26.89 | 0.14 | 18869.34 | 18970.64 | 18798.43 | 0 |
| 1733851800 | 18847.62 | -35.56 | -0.19 | 18821.41 | 18886.86 | 18746.3 | 0 |
| 1733765400 | 18883.18 | 55.32 | 0.29 | 18946.82 | 18961.35 | 18843.08 | 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
