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 | 732.14 | 0.995990679745 | 73508.72 | 76812.35 | 73266.49 | 0 | 0 | IX |
| 4 | 6545.29 | 9.66871244307 | 67695.57 | 76812.35 | 67223.75 | 0 | 0 | IX |
| 12 | 12568.77 | 20.3799968511 | 61672.09 | 76812.35 | 61509.53 | 0 | 0 | IX |
| 26 | 16985.27 | 29.6656972708 | 57255.59 | 76812.35 | 51717.09 | 0 | 0 | IX |
| 52 | 26999.98 | 57.1538464144 | 47240.88 | 76812.35 | 47240.88 | 0 | 0 | IX |
| 156 | 40385.42 | 119.287830848 | 33855.44 | 76812.35 | 24458.59 | 0 | 0 | IX |
| 260 | 34488.12 | 86.7565858353 | 39752.74 | 76812.35 | 24458.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 74870.82 | -613.04 | -0.81 | 75452.24 | 75452.24 | 73506.49 | 0 |
| 1737739800 | 75483.86 | 379.11 | 0.50 | 75538.96 | 75822.47 | 75092.53 | 0 |
| 1737653400 | 75104.75 | 1 | 2.14 | 74460.52 | 75296.24 | 74460.52 | 0 |
| 1737567000 | 73531 | 0 | 0.00 | 73531 | 73531 | 73531 | 0 |
| 1737480600 | 73531 | 242.89 | 0.33 | 73508.72 | 73787.53 | 73266.49 | 0 |
| 1737394200 | 73288.11 | -80.2 | -0.11 | 73173.11 | 73354.13 | 72888.67 | 0 |
| 1737135000 | 73368.31 | 498.27 | 0.68 | 72650.06 | 73369.18 | 72495.14 | 0 |
| 1737048600 | 72870.04 | 408.28 | 0.56 | 72919.46 | 73135.87 | 72388.34 | 0 |
| 1736962200 | 72461.76 | 1 | 2.55 | 70822.82 | 72642.42 | 70336.51 | 0 |
| 1736875800 | 70658.68 | 896.19 | 1.28 | 69834.15 | 71040.59 | 69834.15 | 0 |
| 1736789400 | 69762.49 | -594.36 | -0.84 | 70164.06 | 70164.06 | 69272.03 | 0 |
| 1736530200 | 70356.85 | 217.71 | 0.31 | 70104.33 | 70849.34 | 69901.1 | 0 |
| 1736443800 | 70139.14 | 94.85 | 0.14 | 70094.17 | 70490.1 | 69863.3 | 0 |
| 1736357400 | 70044.29 | 386.47 | 0.55 | 69790.68 | 71113.11 | 69671.85 | 0 |
| 1736271000 | 69657.82 | 1 | 1.56 | 68833.55 | 69979.4 | 68618.5 | 0 |
| 1736184600 | 68586.41 | 1 | 1.84 | 67525.68 | 68586.41 | 67272.92 | 0 |
| 1735925400 | 67347.21 | -1 | -1.51 | 68046.72 | 68140.77 | 67223.75 | 0 |
| 1735839000 | 68380.43 | 650.75 | 0.96 | 67695.57 | 68466.24 | 67448.44 | 0 |
| 1735579800 | 67729.68 | -896.97 | -1.31 | 68247.14 | 68305.18 | 67614.84 | 0 |
| 1735320600 | 68626.65 | 880.06 | 1.30 | 67753.7 | 68769.6 | 67753.7 | 0 |
| 1734975000 | 67746.59 | -52.4 | -0.08 | 67629.54 | 68028.97 | 67309.16 | 0 |
| 1734715800 | 67798.99 | -78.38 | -0.12 | 67323.39 | 68308.28 | 66540.5 | 0 |
| 1734629400 | 67877.37 | -916.93 | -1.33 | 68345.37 | 68345.37 | 67569.67 | 0 |
| 1734543000 | 68794.3 | 342.86 | 0.50 | 68591.5 | 69117.79 | 68591.5 | 0 |
| 1734456600 | 68451.44 | -453.39 | -0.66 | 68407.95 | 69003.98 | 68291.9 | 0 |
| 1734370200 | 68904.83 | -149.81 | -0.22 | 68077.44 | 69204.23 | 68077.44 | 0 |
| 1734111000 | 69054.64 | -190.37 | -0.27 | 69502.05 | 69597.68 | 68728.93 | 0 |
| 1734024600 | 69245.01 | 722.08 | 1.05 | 68465.93 | 69392.22 | 68380.06 | 0 |
| 1733938200 | 68522.93 | -371.41 | -0.54 | 68835.74 | 68835.74 | 67284.13 | 0 |
| 1733851800 | 68894.34 | -197.41 | -0.29 | 68648.99 | 69427.73 | 68648.99 | 0 |
| 1733765400 | 69091.75 | -388.24 | -0.56 | 69154.08 | 69309.95 | 68575.24 | 0 |
| 1733506200 | 69479.99 | 186.19 | 0.27 | 69040.46 | 69485.34 | 68608.26 | 0 |
| 1733419800 | 69293.8 | -104.43 | -0.15 | 69136.56 | 69614.62 | 68886.89 | 0 |
| 1733333400 | 69398.23 | 2 | 3.66 | 67430.35 | 69442.31 | 67316.46 | 0 |
| 1733247000 | 66949.45 | 541.22 | 0.81 | 66291 | 66996.5 | 66115.07 | 0 |
| 1733160600 | 66408.229 | 1 | 2.53 | 64458.37 | 66408.229 | 64350.21 | 0 |
| 1732901400 | 64769.02 | 1 | 1.63 | 63558.67 | 64872.28 | 63445.56 | 0 |
| 1732815000 | 63733.15 | 279.56 | 0.44 | 64048.94 | 64099.46 | 63572.22 | 0 |
| 1732728600 | 63453.59 | -872.88 | -1.36 | 63943.46 | 64081.35 | 63169.33 | 0 |
| 1732642200 | 64326.47 | -88.64 | -0.14 | 64089.05 | 64628.68 | 64089.05 | 0 |
| 1732555800 | 64415.11 | -636.33 | -0.98 | 65396.38 | 65530.54 | 64370.23 | 0 |
| 1732296600 | 65051.44 | 332.19 | 0.51 | 65269.58 | 65476.63 | 64454.91 | 0 |
| 1732210200 | 64719.25 | 1 | 1.72 | 64070.99 | 64720.51 | 63655.67 | 0 |
| 1732123800 | 63625.53 | 184.9 | 0.29 | 63963.27 | 64398.28 | 63374.71 | 0 |
| 1732037400 | 63440.63 | 343.87 | 0.54 | 62953.18 | 63455.76 | 62201.42 | 0 |
| 1731951000 | 63096.76 | 336.05 | 0.54 | 62794.69 | 63174.29 | 62612.82 | 0 |
| 1731691800 | 62760.71 | -1 | -1.62 | 63157.76 | 63257.33 | 62422.91 | 0 |
| 1731605400 | 63795.98 | 459.03 | 0.72 | 63337.13 | 63795.98 | 62781.66 | 0 |
| 1731519000 | 63336.95 | -271.96 | -0.43 | 63101.08 | 63408.02 | 62463.44 | 0 |
| 1731432600 | 63608.91 | -379.66 | -0.59 | 63519.38 | 64261.41 | 63501.28 | 0 |
| 1731346200 | 63988.57 | 80.77 | 0.13 | 64187.34 | 64573.67 | 63928.15 | 0 |
| 1731087000 | 63907.8 | 235.43 | 0.37 | 64286.66 | 64426.42 | 63470.76 | 0 |
| 1731000600 | 63672.37 | 2 | 3.52 | 62253.71 | 63773.06 | 62238.14 | 0 |
| 1730914200 | 61509.71 | -779.17 | -1.25 | 63032.17 | 63368.08 | 61509.53 | 0 |
| 1730827800 | 62288.88 | 595.72 | 0.97 | 61672.09 | 62384.17 | 61672.09 | 0 |
| 1730741400 | 61693.16 | -833.48 | -1.33 | 62172.3 | 62244.11 | 61389.9 | 0 |
| 1730482200 | 62526.64 | 531.65 | 0.86 | 62120.16 | 62595.25 | 61825.09 | 0 |
| 1730395800 | 61994.99 | -1 | -2.14 | 62666.23 | 62913.47 | 61611.46 | 0 |
| 1730309400 | 63352.82 | -1 | -1.96 | 64514.17 | 64616.43 | 63298.71 | 0 |
| 1730223000 | 64622.61 | 338.72 | 0.53 | 64310.41 | 64769.12 | 64279.36 | 0 |
| 1730136600 | 64283.89 | 441.52 | 0.69 | 63779.72 | 64386.56 | 63720.2 | 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
