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 | 37 | 0.45062051663 | 8210.9 | 8270.9 | 8150.7 | 0 | 0 | IX |
| 4 | -204.6 | -2.42058562555 | 8452.5 | 8484.7 | 8041.2 | 0 | 0 | IX |
| 12 | 59.4 | 0.725407583807 | 8188.5 | 8506.4 | 8041.2 | 0 | 0 | IX |
| 26 | 479.3 | 6.16970882785 | 7768.6 | 8506.4 | 7629.3 | 0 | 0 | IX |
| 52 | 655.5 | 8.63363363363 | 7592.4 | 8506.4 | 7330.6 | 0 | 0 | IX |
| 156 | 843.3 | 11.3888663804 | 7404.6 | 8506.4 | 6389.9 | 0 | 0 | IX |
| 260 | 1619.6 | 24.4346212453 | 6628.3 | 8506.4 | 4352.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 8192.7 | 42 | 0.52 | 8150.7 | 8195.7 | 8137.3 | 0 |
| 1735617660 | 8150.7 | -73.9 | -0.90 | 8224.6 | 8224.6 | 8150.7 | 0 |
| 1735535700 | 8224.6 | -26.9 | -0.33 | 8251.5 | 8251.5 | 8173.6 | 0 |
| 1735276500 | 8251.5 | 40.6 | 0.49 | 8210.9 | 8270.9 | 8210.2 | 0 |
| 1735014060 | 8210.9 | 17.8 | 0.22 | 8193.1 | 8217.2 | 8183.4 | 0 |
| 1734930900 | 8193.1 | 136.1 | 1.69 | 8057 | 8193.1 | 8057 | 0 |
| 1734671700 | 8057 | -102.8 | -1.26 | 8159.8 | 8159.8 | 8041.2 | 0 |
| 1734585300 | 8159.8 | -139.1 | -1.68 | 8298.9 | 8298.9 | 8116.6 | 0 |
| 1734498900 | 8298.9 | -2.7 | -0.03 | 8301.6 | 8333.1 | 8285.5 | 0 |
| 1734412500 | 8301.6 | 64.8 | 0.79 | 8236.8 | 8315.7 | 8224.8 | 0 |
| 1734326100 | 8236.8 | -46.7 | -0.56 | 8283.5 | 8283.5 | 8228.2 | 0 |
| 1734066900 | 8283.5 | -34.1 | -0.41 | 8317.6 | 8317.6 | 8250.7 | 0 |
| 1733980500 | 8317.6 | -24.1 | -0.29 | 8341.7 | 8373.9 | 8313.6 | 0 |
| 1733894100 | 8341.7 | -40.1 | -0.48 | 8381.8 | 8384.7 | 8330.6 | 0 |
| 1733807700 | 8381.8 | -30.6 | -0.36 | 8412.4 | 8438.8 | 8348.9 | 0 |
| 1733721300 | 8412.4 | -0.3 | -0.00 | 8412.7 | 8412.7 | 8360.6 | 0 |
| 1733462100 | 8412.7 | -51.8 | -0.61 | 8464.5 | 8464.5 | 8411 | 0 |
| 1733375700 | 8464.5 | 12 | 0.14 | 8452.5 | 8484.7 | 8452.5 | 0 |
| 1733289300 | 8452.5 | -33.8 | -0.40 | 8486.3 | 8489 | 8419.5 | 0 |
| 1733202900 | 8486.3 | 47.8 | 0.57 | 8438.5 | 8506.4 | 8438.5 | 0 |
| 1733116500 | 8438.5 | 13.2 | 0.16 | 8425.3 | 8457.1 | 8424.8 | 0 |
| 1732857300 | 8425.3 | -8 | -0.09 | 8433.3 | 8433.3 | 8378.5 | 0 |
| 1732770900 | 8433.3 | 39.2 | 0.47 | 8394.1 | 8466.6 | 8394.1 | 0 |
| 1732684500 | 8394.1 | 48.6 | 0.58 | 8345.5 | 8405 | 8345.5 | 0 |
| 1732598100 | 8345.5 | -60.9 | -0.72 | 8406.4 | 8420.3 | 8338.9 | 0 |
| 1732511700 | 8406.4 | 23.4 | 0.28 | 8383 | 8451.1 | 8383 | 0 |
| 1732252500 | 8383 | 69.3 | 0.83 | 8313.7 | 8406 | 8313.7 | 0 |
| 1732166100 | 8313.7 | -6.1 | -0.07 | 8319.8 | 8354.7 | 8296.1 | 0 |
| 1732079700 | 8319.8 | -47.6 | -0.57 | 8367.4 | 8374.2 | 8311.2 | 0 |
| 1731993300 | 8367.4 | 74.3 | 0.90 | 8293.1 | 8440.9 | 8293.1 | 0 |
| 1731906900 | 8293.1 | 11 | 0.13 | 8282.1 | 8310.9 | 8238.3 | 0 |
| 1731647700 | 8282.1 | 63.6 | 0.77 | 8218.5 | 8282.1 | 8218.5 | 0 |
| 1731561300 | 8218.5 | 33.8 | 0.41 | 8184.7 | 8234.4 | 8184.7 | 0 |
| 1731474900 | 8184.7 | -61.8 | -0.75 | 8246.5 | 8246.5 | 8130.3 | 0 |
| 1731388500 | 8246.5 | -11.2 | -0.14 | 8257.7 | 8257.7 | 8206.2 | 0 |
| 1731302100 | 8257.7 | -33.3 | -0.40 | 8291 | 8291 | 8237.6 | 0 |
| 1731042900 | 8291 | 70.3 | 0.86 | 8220.7 | 8316.4 | 8220.7 | 0 |
| 1730956500 | 8220.7 | 28 | 0.34 | 8192.7 | 8224.8 | 8142.5 | 0 |
| 1730870100 | 8192.7 | 65.1 | 0.80 | 8127.6 | 8218.2 | 8127.6 | 0 |
| 1730783700 | 8127.6 | -33.1 | -0.41 | 8160.7 | 8161.7 | 8108.5 | 0 |
| 1730697300 | 8160.7 | 47.3 | 0.58 | 8113.4 | 8176.7 | 8113.4 | 0 |
| 1730438100 | 8113.4 | -40.3 | -0.49 | 8153.7 | 8153.7 | 8057.8 | 0 |
| 1730351700 | 8153.7 | -18.4 | -0.23 | 8172.1 | 8177.3 | 8122.7 | 0 |
| 1730265300 | 8172.1 | -68.7 | -0.83 | 8240.8 | 8251.5 | 8158.3 | 0 |
| 1730178900 | 8240.8 | 29.3 | 0.36 | 8211.5 | 8264.1 | 8211.5 | 0 |
| 1730092500 | 8211.5 | 5.9 | 0.07 | 8205.6 | 8216.8 | 8191.3 | 0 |
| 1729833300 | 8205.6 | 6.8 | 0.08 | 8198.8 | 8242.3 | 8198.8 | 0 |
| 1729746900 | 8198.8 | -7.6 | -0.09 | 8206.4 | 8239.9 | 8174.7 | 0 |
| 1729660500 | 8206.4 | 9.9 | 0.12 | 8196.5 | 8223.4 | 8186.6 | 0 |
| 1729574100 | 8196.5 | -140.3 | -1.68 | 8336.8 | 8336.8 | 8192.3 | 0 |
| 1729487700 | 8336.8 | 59.6 | 0.72 | 8277.4 | 8348.9 | 8277.4 | 0 |
| 1729228500 | 8277.2 | -73.9 | -0.88 | 8351.1 | 8351.1 | 8255.6 | 0 |
| 1729142100 | 8351.1 | 71.9 | 0.87 | 8279.2 | 8378.4 | 8279.2 | 0 |
| 1729055700 | 8279.2 | -35.1 | -0.42 | 8314.3 | 8314.3 | 8268.5 | 0 |
| 1728969300 | 8314.3 | 65 | 0.79 | 8249.3 | 8327.2 | 8249.3 | 0 |
| 1728882900 | 8249.3 | 38 | 0.46 | 8211.3 | 8268 | 8211.3 | 0 |
| 1728623700 | 8211.3 | -10.5 | -0.13 | 8221.8 | 8225 | 8197 | 0 |
| 1728537300 | 8221.8 | 33.3 | 0.41 | 8188.5 | 8241.5 | 8188.5 | 0 |
| 1728450900 | 8188.5 | 7.7 | 0.09 | 8180.8 | 8228.4 | 8174.9 | 0 |
| 1728364500 | 8180.8 | -30.1 | -0.37 | 8210.9 | 8228.3 | 8168.4 | 0 |
| 1728278100 | 8210.9 | 55.7 | 0.68 | 8155.2 | 8216 | 8149.9 | 0 |
| 1728022500 | 8155.2 | -58.4 | -0.71 | 8213.6 | 8213.6 | 8113.5 | 0 |
| 1727936100 | 8213.6 | 7.2 | 0.09 | 8206.4 | 8231.1 | 8194.3 | 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
