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 | 247.4 | 1.77217710596 | 13960.23 | 14311.64 | 13856.66 | 0 | 0 | IX |
| 4 | -35.6 | -0.249943306399 | 14243.23 | 14638.48 | 13856.66 | 0 | 0 | IX |
| 12 | 417.18 | 3.02513696072 | 13790.45 | 14638.48 | 13631.83 | 0 | 0 | IX |
| 26 | 1960.6 | 16.0087792714 | 12247.03 | 14638.48 | 11973.73 | 0 | 0 | IX |
| 52 | 697.32 | 5.16139155948 | 13510.31 | 14638.48 | 11973.73 | 0 | 0 | IX |
| 156 | -1964.47 | -12.1472783374 | 16172.1 | 17450.14 | 10102.75 | 0 | 0 | IX |
| 260 | 2476.67 | 21.1122533876 | 11730.96 | 17450.14 | 7841.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 14259.71 | 206.46 | 1.47 | 14126.38 | 14261.01 | 14119.4 | 0 |
| 1713803400 | 14053.25 | 120.51 | 0.86 | 13981.87 | 14103.98 | 13981.87 | 0 |
| 1713544200 | 13932.74 | -99.63 | -0.71 | 13963.51 | 13963.51 | 13856.66 | 0 |
| 1713457800 | 14032.37 | 34.02 | 0.24 | 14015.55 | 14042.6 | 13908.24 | 0 |
| 1713371400 | 13998.35 | -10.94 | -0.08 | 13960.23 | 14093.01 | 13960.23 | 0 |
| 1713285000 | 14009.29 | -248.79 | -1.74 | 14146.42 | 14149.69 | 13971.54 | 0 |
| 1713198600 | 14258.08 | -90.39 | -0.63 | 14314.66 | 14404.83 | 14239.97 | 0 |
| 1712939400 | 14348.47 | -153.01 | -1.06 | 14567.89 | 14638.48 | 14338.51 | 0 |
| 1712853000 | 14501.48 | -16.51 | -0.11 | 14516.34 | 14575.8 | 14436.13 | 0 |
| 1712766600 | 14517.99 | 58.41 | 0.40 | 14496.19 | 14633.85 | 14433.4 | 0 |
| 1712680200 | 14459.58 | -39.65 | -0.27 | 14475.28 | 14551.54 | 14434.47 | 0 |
| 1712593800 | 14499.23 | 193.54 | 1.35 | 14327.96 | 14507.83 | 14305 | 0 |
| 1712334600 | 14305.69 | -126.11 | -0.87 | 14331.73 | 14332 | 14216.86 | 0 |
| 1712248200 | 14431.8 | 147.14 | 1.03 | 14284.3 | 14436.9 | 14284.3 | 0 |
| 1712161800 | 14284.66 | 129.7 | 0.92 | 14168.62 | 14284.66 | 14061.69 | 0 |
| 1712075400 | 14154.96 | -139.66 | -0.98 | 14307.03 | 14416.09 | 14154.95 | 0 |
| 1711647000 | 14294.62 | -115.51 | -0.80 | 14431.94 | 14441.67 | 14243.99 | 0 |
| 1711560600 | 14410.13 | 160.11 | 1.12 | 14243.23 | 14411.22 | 14243.23 | 0 |
| 1711474200 | 14250.02 | 157.43 | 1.12 | 14129.76 | 14251.62 | 14129.76 | 0 |
| 1711387800 | 14092.59 | 107.61 | 0.77 | 13986.85 | 14104.69 | 13986.63 | 0 |
| 1711128600 | 13984.98 | -2.5 | -0.02 | 13968.67 | 14054.41 | 13959.5 | 0 |
| 1711042200 | 13987.48 | 128.89 | 0.93 | 13932.89 | 14002.79 | 13911.59 | 0 |
| 1710955800 | 13858.59 | 1.82 | 0.01 | 13824.06 | 13892.53 | 13770.43 | 0 |
| 1710869400 | 13856.77 | -24.44 | -0.18 | 13851.79 | 13905.82 | 13804.8 | 0 |
| 1710783000 | 13881.21 | -25.33 | -0.18 | 13960.9 | 13988.31 | 13878.29 | 0 |
| 1710523800 | 13906.54 | -7.53 | -0.05 | 13918.41 | 13975.3 | 13906.54 | 0 |
| 1710437400 | 13914.07 | -88.88 | -0.63 | 13998.9 | 14045.2 | 13914.07 | 0 |
| 1710351000 | 14002.95 | 3 | 0.02 | 14032.7 | 14053.92 | 13999.76 | 0 |
| 1710264600 | 13999.95 | 174.98 | 1.27 | 13856.66 | 14017.98 | 13856.43 | 0 |
| 1710178200 | 13824.97 | -48.14 | -0.35 | 13809.72 | 13827.66 | 13757.33 | 0 |
| 1709919000 | 13873.11 | -84.57 | -0.61 | 13954.25 | 13954.25 | 13873.11 | 0 |
| 1709832600 | 13957.68 | 90.87 | 0.66 | 13842.76 | 13985.22 | 13769.55 | 0 |
| 1709746200 | 13866.81 | 153.42 | 1.12 | 13711.61 | 13880.44 | 13711.61 | 0 |
| 1709659800 | 13713.39 | -71.74 | -0.52 | 13726.41 | 13773.64 | 13692.99 | 0 |
| 1709573400 | 13785.13 | -71.91 | -0.52 | 13877.86 | 13919.26 | 13754.98 | 0 |
| 1709314200 | 13857.04 | 84.65 | 0.61 | 13832.59 | 13865.27 | 13754.94 | 0 |
| 1709227800 | 13772.39 | 3.68 | 0.03 | 13768.45 | 13841.21 | 13759.83 | 0 |
| 1709141400 | 13768.71 | -115.41 | -0.83 | 13901.9 | 13901.9 | 13713.38 | 0 |
| 1709055000 | 13884.12 | 143.51 | 1.04 | 13757.14 | 13892.82 | 13730.78 | 0 |
| 1708968600 | 13740.61 | -25.05 | -0.18 | 13752.12 | 13760.7 | 13702.49 | 0 |
| 1708709400 | 13765.66 | -59.1 | -0.43 | 13837.45 | 13843.97 | 13722.12 | 0 |
| 1708623000 | 13824.76 | 99.25 | 0.72 | 13808.47 | 13892.18 | 13782.6 | 0 |
| 1708536600 | 13725.51 | 5.34 | 0.04 | 13714.19 | 13758.21 | 13689.68 | 0 |
| 1708450200 | 13720.17 | -93.2 | -0.67 | 13760.84 | 13778.02 | 13697.15 | 0 |
| 1708363800 | 13813.37 | -69.47 | -0.50 | 13852.75 | 13852.75 | 13766.55 | 0 |
| 1708104600 | 13882.84 | 55.18 | 0.40 | 13868.71 | 13969.59 | 13849.43 | 0 |
| 1708018200 | 13827.66 | -8.5 | -0.06 | 13917.34 | 13931.03 | 13809.14 | 0 |
| 1707931800 | 13836.16 | 128.21 | 0.94 | 13669.76 | 13859.16 | 13669.76 | 0 |
| 1707845400 | 13707.95 | -176.16 | -1.27 | 13863.21 | 13863.35 | 13631.83 | 0 |
| 1707759000 | 13884.11 | 182.13 | 1.33 | 13733.86 | 13884.11 | 13729.56 | 0 |
| 1707499800 | 13701.98 | -123.49 | -0.89 | 13852.92 | 13852.92 | 13701.78 | 0 |
| 1707413400 | 13825.47 | 127.64 | 0.93 | 13741.13 | 13848.46 | 13741.13 | 0 |
| 1707327000 | 13697.83 | -250.64 | -1.80 | 13985.46 | 13990.46 | 13697.83 | 0 |
| 1707240600 | 13948.47 | 152.15 | 1.10 | 13801.39 | 13966.37 | 13799.11 | 0 |
| 1707154200 | 13796.32 | 88.63 | 0.65 | 13728.43 | 13822.05 | 13636.33 | 0 |
| 1706895000 | 13707.69 | -46.41 | -0.34 | 13831.35 | 13909.86 | 13703.09 | 0 |
| 1706808600 | 13754.1 | -81.96 | -0.59 | 13805.09 | 13863.19 | 13750.65 | 0 |
| 1706722200 | 13836.06 | 38.71 | 0.28 | 13790.45 | 13881.18 | 13780.59 | 0 |
| 1706635800 | 13797.35 | 36.25 | 0.26 | 13799.92 | 13822.58 | 13755.29 | 0 |
| 1706549400 | 13761.1 | -21.46 | -0.16 | 13759.72 | 13778.21 | 13649.89 | 0 |
| 1706290200 | 13782.56 | 71.05 | 0.52 | 13704.4 | 13792.2 | 13638.96 | 0 |
| 1706203800 | 13711.51 | -39.23 | -0.29 | 13734.13 | 13740.26 | 13621.92 | 0 |
| 1706117400 | 13750.74 | 160.48 | 1.18 | 13705.36 | 13781.34 | 13680.42 | 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
