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 | 55.3 | 0.674308011218 | 8201 | 8309.1 | 8077.8 | 0 | 0 | IX |
| 4 | -26.7 | -0.322346975733 | 8283 | 8309.1 | 8004.5 | 0 | 0 | IX |
| 12 | 239.1 | 2.98233797336 | 8017.2 | 8323.4 | 7848.7 | 0 | 0 | IX |
| 26 | 492 | 6.33669487269 | 7764.3 | 8323.4 | 7552.8 | 0 | 0 | IX |
| 52 | 1256.8 | 17.9555682549 | 6999.5 | 8323.4 | 6935.3 | 0 | 0 | IX |
| 156 | 858.8 | 11.6093274755 | 7397.5 | 8323.4 | 6385.5 | 0 | 0 | IX |
| 260 | 1534.6 | 22.8305339423 | 6721.7 | 8323.4 | 4359.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 8303.6 | 72.2 | 0.88 | 8231.4 | 8374 | 8231.4 | 0 |
| 1731906900 | 8231.4 | 15 | 0.18 | 8216.4 | 8248.4 | 8176.7 | 0 |
| 1731647700 | 8216.4 | 57.9 | 0.71 | 8158.5 | 8216.7 | 8158.5 | 0 |
| 1731561300 | 8158.5 | 29.7 | 0.37 | 8128.8 | 8173.3 | 8128.8 | 0 |
| 1731474900 | 8128.8 | -63.5 | -0.78 | 8192.3 | 8192.3 | 8077.8 | 0 |
| 1731388500 | 8192.3 | -8.7 | -0.11 | 8201 | 8201 | 8152.1 | 0 |
| 1731302100 | 8201 | -29.2 | -0.35 | 8230.2 | 8230.2 | 8182.4 | 0 |
| 1731042900 | 8230.2 | 69.6 | 0.85 | 8160.6 | 8253.6 | 8160.6 | 0 |
| 1730956500 | 8160.6 | 22.6 | 0.28 | 8138 | 8168.9 | 8086.7 | 0 |
| 1730870100 | 8138 | 67.6 | 0.84 | 8070.4 | 8162.2 | 8070.4 | 0 |
| 1730783700 | 8070.4 | -32.3 | -0.40 | 8102.7 | 8103.1 | 8052.2 | 0 |
| 1730697300 | 8102.7 | 43.5 | 0.54 | 8059.2 | 8118.2 | 8059.2 | 0 |
| 1730438100 | 8059.2 | -41.8 | -0.52 | 8101 | 8101 | 8004.5 | 0 |
| 1730351700 | 8101 | -18.5 | -0.23 | 8119.5 | 8123.8 | 8070.8 | 0 |
| 1730265300 | 8119.5 | -68.6 | -0.84 | 8188.1 | 8198 | 8107.1 | 0 |
| 1730178900 | 8188.1 | 26.2 | 0.32 | 8161.9 | 8209.8 | 8161.9 | 0 |
| 1730092500 | 8161.9 | 10.3 | 0.13 | 8151.6 | 8167.5 | 8139.4 | 0 |
| 1729833300 | 8151.6 | 6.6 | 0.08 | 8145 | 8187.7 | 8145 | 0 |
| 1729746900 | 8145 | -11.8 | -0.14 | 8156.8 | 8185.8 | 8123.6 | 0 |
| 1729660500 | 8156.8 | 9.2 | 0.11 | 8147.6 | 8173.4 | 8138.4 | 0 |
| 1729574100 | 8147.6 | -135.4 | -1.63 | 8283 | 8283 | 8143.5 | 0 |
| 1729487700 | 8283 | 60 | 0.73 | 8223.5 | 8294.6 | 8223.5 | 0 |
| 1729228500 | 8223 | -73 | -0.88 | 8296 | 8296 | 8202 | 0 |
| 1729142100 | 8296 | 71.8 | 0.87 | 8224.2 | 8323.4 | 8224.2 | 0 |
| 1729055700 | 8224.2 | -36.4 | -0.44 | 8260.6 | 8260.6 | 8216.7 | 0 |
| 1728969300 | 8260.6 | 65.6 | 0.80 | 8195 | 8271.7 | 8195 | 0 |
| 1728882900 | 8195 | 37.4 | 0.46 | 8157.6 | 8212.9 | 8157.6 | 0 |
| 1728623700 | 8157.6 | -7.1 | -0.09 | 8164.7 | 8171.4 | 8143.8 | 0 |
| 1728537300 | 8164.7 | 35.4 | 0.44 | 8129.3 | 8184 | 8129.3 | 0 |
| 1728450900 | 8129.3 | 10.8 | 0.13 | 8118.5 | 8168 | 8116 | 0 |
| 1728364500 | 8118.5 | -29.7 | -0.36 | 8148.2 | 8165.3 | 8106.4 | 0 |
| 1728278100 | 8148.2 | 57.2 | 0.71 | 8091 | 8153.3 | 8089.3 | 0 |
| 1728022500 | 8091 | -55 | -0.68 | 8146 | 8146 | 8049.2 | 0 |
| 1727936100 | 8146 | 5.9 | 0.07 | 8140.1 | 8163.7 | 8126.5 | 0 |
| 1727849700 | 8140.1 | -9.9 | -0.12 | 8150 | 8155.7 | 8118.4 | 0 |
| 1727763300 | 8150 | -59.3 | -0.72 | 8209.3 | 8209.3 | 8128 | 0 |
| 1727676900 | 8209.3 | 57 | 0.70 | 8152.3 | 8224.2 | 8152.3 | 0 |
| 1727417700 | 8152.3 | 9 | 0.11 | 8143.3 | 8164.1 | 8143.3 | 0 |
| 1727331300 | 8143.3 | 78.9 | 0.98 | 8064.4 | 8146.8 | 8064.4 | 0 |
| 1727244900 | 8064.4 | -14.5 | -0.18 | 8078.9 | 8115.6 | 8053.3 | 0 |
| 1727158500 | 8078.9 | -6.8 | -0.08 | 8085.7 | 8107.2 | 8048.1 | 0 |
| 1727072100 | 8085.7 | -55.1 | -0.68 | 8140.8 | 8140.8 | 8064.3 | 0 |
| 1726812900 | 8140.8 | 17.7 | 0.22 | 8123.1 | 8176.8 | 8119.4 | 0 |
| 1726726500 | 8123.1 | 50.1 | 0.62 | 8073 | 8131.1 | 8063.8 | 0 |
| 1726640100 | 8073 | 1.6 | 0.02 | 8071.4 | 8084.6 | 8045.6 | 0 |
| 1726553700 | 8071.4 | 18.4 | 0.23 | 8053 | 8081 | 8053 | 0 |
| 1726467300 | 8053 | 20.4 | 0.25 | 8032.6 | 8076.5 | 8032.6 | 0 |
| 1726208100 | 8032.6 | 24.5 | 0.31 | 8008.1 | 8075.2 | 8008.1 | 0 |
| 1726121700 | 8008.1 | 88.3 | 1.11 | 7919.8 | 8011.4 | 7911.9 | 0 |
| 1726035300 | 7919.8 | -21.7 | -0.27 | 7941.5 | 7953.8 | 7896.1 | 0 |
| 1725948900 | 7941.5 | 24.5 | 0.31 | 7917 | 7985.6 | 7917 | 0 |
| 1725862500 | 7917 | -25.7 | -0.32 | 7942.7 | 7942.7 | 7848.7 | 0 |
| 1725603300 | 7942.7 | 29.4 | 0.37 | 7913.3 | 7959.8 | 7913.3 | 0 |
| 1725516900 | 7913.3 | 31.6 | 0.40 | 7881.7 | 7922.4 | 7881.7 | 0 |
| 1725430500 | 7881.7 | -152.5 | -1.90 | 8034.2 | 8034.2 | 7860.3 | 0 |
| 1725344100 | 8034.2 | -6.4 | -0.08 | 8040.6 | 8040.8 | 8005.2 | 0 |
| 1725257700 | 8040.6 | 16.5 | 0.21 | 8023.6 | 8047.5 | 7974.3 | 0 |
| 1724998500 | 8024.1 | 48 | 0.60 | 7976.1 | 8024.1 | 7976.1 | 0 |
| 1724912100 | 7976.1 | -26.5 | -0.33 | 8002.6 | 8002.6 | 7949.3 | 0 |
| 1724825700 | 8002.6 | -1.4 | -0.02 | 8004 | 8004 | 7941.7 | 0 |
| 1724739300 | 8004 | -13.2 | -0.16 | 8017.2 | 8039.3 | 7995.8 | 0 |
| 1724652900 | 8017.2 | 61.4 | 0.77 | 7955.8 | 8020.3 | 7955.8 | 0 |
| 1724393700 | 7955.8 | -5.4 | -0.07 | 7961.2 | 7961.2 | 7923.4 | 0 |
| 1724307300 | 7961.2 | 16.6 | 0.21 | 7944.6 | 7973.1 | 7944.6 | 0 |
| 1724220900 | 7944.6 | 14 | 0.18 | 7930.6 | 7944.6 | 7886.1 | 0 |
| 1724134500 | 7930.6 | 16.6 | 0.21 | 7914 | 7958.2 | 7914 | 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
