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 | 29.1 | 0.291662072905 | 9977.3 | 10109.5 | 9905.8 | 0 | 0 | IX |
| 4 | -391.8 | -3.7679598392 | 10398.2 | 10414.3 | 9683.2 | 0 | 0 | IX |
| 12 | -146.4 | -1.44196674809 | 10152.8 | 10789.8 | 9683.2 | 0 | 0 | IX |
| 26 | -35.8 | -0.356495588616 | 10042.2 | 10789.8 | 9683.2 | 0 | 0 | IX |
| 52 | 258.7 | 2.65395939555 | 9747.7 | 10789.8 | 9278.8 | 0 | 0 | IX |
| 156 | 696 | 7.47551125623 | 9310.4 | 10789.8 | 7774.2 | 0 | 0 | IX |
| 260 | 5051 | 101.92920854 | 4955.4 | 10789.8 | 4917.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 10089.1 | 40.6 | 0.40 | 10048.5 | 10134 | 10048.5 | 0 |
| 1742879700 | 10048.5 | 14.7 | 0.15 | 10033.8 | 10109.5 | 10031.9 | 0 |
| 1742793300 | 10033.8 | -5.3 | -0.05 | 10039.1 | 10055 | 10008.4 | 0 |
| 1742534100 | 10039.1 | -25.2 | -0.25 | 10064.3 | 10087.2 | 10009.5 | 0 |
| 1742447700 | 10064.3 | 142.4 | 1.44 | 9921.9 | 10071.8 | 9921.9 | 0 |
| 1742361300 | 9921.9 | -55.4 | -0.56 | 9977.3 | 9981.5 | 9905.8 | 0 |
| 1742274900 | 9977.3 | 20.8 | 0.21 | 9956.5 | 10059.6 | 9956.5 | 0 |
| 1742188500 | 9956.5 | 75.5 | 0.76 | 9881 | 9983.6 | 9881 | 0 |
| 1741929300 | 9881 | 149 | 1.53 | 9732 | 9883.6 | 9732 | 0 |
| 1741842900 | 9732 | -4.1 | -0.04 | 9736.1 | 9818.3 | 9730.6 | 0 |
| 1741756500 | 9736.1 | -94.6 | -0.96 | 9830.7 | 9830.7 | 9683.2 | 0 |
| 1741670100 | 9830.7 | -208.5 | -2.08 | 10039.2 | 10039.2 | 9745.6 | 0 |
| 1741583700 | 10039.2 | 37.7 | 0.38 | 10001.5 | 10062.3 | 10001.5 | 0 |
| 1741324500 | 10001.5 | -187.8 | -1.84 | 10189.3 | 10189.3 | 10001.5 | 0 |
| 1741238100 | 10189.3 | 30.4 | 0.30 | 10158.9 | 10207.2 | 10149.2 | 0 |
| 1741151700 | 10158.9 | -65.3 | -0.64 | 10224.2 | 10224.2 | 10079.6 | 0 |
| 1741065300 | 10224.2 | -79.4 | -0.77 | 10303.6 | 10303.6 | 10145.6 | 0 |
| 1740978900 | 10303.6 | 122.4 | 1.20 | 10181.2 | 10305.3 | 10170.4 | 0 |
| 1740719700 | 10181.2 | -179.3 | -1.73 | 10360.5 | 10360.5 | 10165.5 | 0 |
| 1740633300 | 10360.5 | 27.9 | 0.27 | 10332.6 | 10414.3 | 10332.6 | 0 |
| 1740546900 | 10332.6 | -65.6 | -0.63 | 10398.2 | 10398.2 | 10306.9 | 0 |
| 1740460500 | 10398.2 | -82 | -0.78 | 10480.2 | 10480.2 | 10370 | 0 |
| 1740374100 | 10480.2 | -111.7 | -1.05 | 10590.5 | 10590.5 | 10437.2 | 0 |
| 1740114900 | 10591.9 | -31.4 | -0.30 | 10623.3 | 10625.4 | 10562.5 | 0 |
| 1740028500 | 10623.3 | -23.4 | -0.22 | 10646.7 | 10650.5 | 10565.8 | 0 |
| 1739942100 | 10646.7 | 1.7 | 0.02 | 10645 | 10700.3 | 10606.1 | 0 |
| 1739855700 | 10645 | -81.9 | -0.76 | 10726.9 | 10760.3 | 10630.6 | 0 |
| 1739769300 | 10726.9 | -7 | -0.07 | 10733.9 | 10733.9 | 10641.9 | 0 |
| 1739510100 | 10733.9 | 59.1 | 0.55 | 10674.8 | 10777.3 | 10669.4 | 0 |
| 1739423700 | 10674.8 | -82.6 | -0.77 | 10757.4 | 10760.4 | 10668.7 | 0 |
| 1739337300 | 10757.4 | -13.6 | -0.13 | 10771 | 10789.8 | 10702.7 | 0 |
| 1739250900 | 10771 | 83.6 | 0.78 | 10687.4 | 10779.1 | 10687.4 | 0 |
| 1739164500 | 10687.4 | -15.6 | -0.15 | 10703 | 10731.6 | 10661.2 | 0 |
| 1738905300 | 10703 | 11.6 | 0.11 | 10691.4 | 10716.7 | 10674.3 | 0 |
| 1738818900 | 10691.4 | 67.5 | 0.64 | 10623.9 | 10706.2 | 10623.9 | 0 |
| 1738732500 | 10623.9 | 83.8 | 0.80 | 10540.1 | 10647 | 10540.1 | 0 |
| 1738646100 | 10540.1 | 23.5 | 0.22 | 10516.6 | 10634.1 | 10516.6 | 0 |
| 1738559700 | 10516.6 | -200.9 | -1.87 | 10717.5 | 10717.5 | 10488.5 | 0 |
| 1738300500 | 10717.5 | 99.4 | 0.94 | 10618.1 | 10736 | 10618.1 | 0 |
| 1738214100 | 10618.1 | 34.5 | 0.33 | 10583.6 | 10638.5 | 10573.8 | 0 |
| 1738127700 | 10583.6 | 96.9 | 0.92 | 10486.7 | 10630.6 | 10486.7 | 0 |
| 1738041300 | 10486.7 | -60.4 | -0.57 | 10547.1 | 10558.8 | 10486.7 | 0 |
| 1737695700 | 10547.1 | 18.4 | 0.17 | 10528.7 | 10555.4 | 10516.2 | 0 |
| 1737609300 | 10528.7 | -85.8 | -0.81 | 10614.5 | 10614.5 | 10506.1 | 0 |
| 1737522900 | 10614.5 | 123.3 | 1.18 | 10491.2 | 10627.6 | 10491.2 | 0 |
| 1737436500 | 10491.2 | 89.9 | 0.86 | 10401.3 | 10546.6 | 10401.3 | 0 |
| 1737350100 | 10401.3 | 43.7 | 0.42 | 10357.6 | 10406.5 | 10357.6 | 0 |
| 1737090900 | 10357.6 | 6.1 | 0.06 | 10351.5 | 10400.3 | 10351.5 | 0 |
| 1737004500 | 10351.5 | 102.7 | 1.00 | 10248.8 | 10430.1 | 10248.8 | 0 |
| 1736918100 | 10248.8 | -7.4 | -0.07 | 10256.2 | 10308.2 | 10248.8 | 0 |
| 1736831700 | 10256.2 | 92.9 | 0.91 | 10163.3 | 10264 | 10163.3 | 0 |
| 1736745300 | 10163.3 | -119.5 | -1.16 | 10282.8 | 10282.8 | 10141.8 | 0 |
| 1736486100 | 10282.8 | -15.8 | -0.15 | 10298.6 | 10326.1 | 10241.3 | 0 |
| 1736399700 | 10298.6 | -27.7 | -0.27 | 10326.3 | 10326.3 | 10238.3 | 0 |
| 1736313300 | 10326.3 | 3.2 | 0.03 | 10323.1 | 10340.3 | 10277.7 | 0 |
| 1736226900 | 10323.1 | 60.3 | 0.59 | 10262.8 | 10344.7 | 10262.8 | 0 |
| 1736140500 | 10262.8 | 13.6 | 0.13 | 10249.2 | 10349.8 | 10249.2 | 0 |
| 1735881300 | 10249.2 | 62.2 | 0.61 | 10187 | 10261.8 | 10183.2 | 0 |
| 1735794900 | 10187 | 34.2 | 0.34 | 10152.8 | 10188.7 | 10093.8 | 0 |
| 1735617660 | 10152.8 | -109 | -1.06 | 10261.8 | 10261.8 | 10152.8 | 0 |
| 1735535700 | 10261.8 | -15 | -0.15 | 10276.8 | 10276.8 | 10179.4 | 0 |
| 1735276500 | 10276.8 | 41.7 | 0.41 | 10235.1 | 10317.3 | 10235.1 | 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
