We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -236.09 | -0.310770762564 | 75969.18 | 77078.77 | 74871.72 | 0 | 0 | IX |
| 4 | 825.88 | 1.1025373926 | 74907.21 | 77078.77 | 72252.73 | 0 | 0 | IX |
| 12 | 2699.27 | 3.69591786381 | 73033.82 | 78544.42 | 72017.71 | 0 | 0 | IX |
| 26 | 2472.74 | 3.37527734989 | 73260.35 | 78544.42 | 70965.82 | 0 | 0 | IX |
| 52 | -1027.75 | -1.33889884478 | 76760.84 | 87115.27 | 70965.82 | 0 | 0 | IX |
| 156 | 2829.13 | 3.88062596325 | 72903.96 | 92071.43 | 63711.57 | 0 | 0 | IX |
| 260 | 75628.17 | 72081.7479985 | 104.92 | 131897.78 | 96.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 75733.09 | 106.58 | 0.14 | 75638.18 | 75831.18 | 75175.43 | 0 |
| 1719505800 | 75626.51 | -23.77 | -0.03 | 75663.55 | 75850.35 | 75307.22 | 0 |
| 1719419400 | 75650.28 | -473.63 | -0.62 | 76134.26 | 76134.26 | 74871.72 | 0 |
| 1719333000 | 76123.91 | -149.32 | -0.20 | 76286.83 | 77078.77 | 76115.6 | 0 |
| 1719246600 | 76273.23 | -280.98 | -0.37 | 76598.39 | 76860.44 | 76163.06 | 0 |
| 1718987400 | 76554.21 | 583.57 | 0.77 | 75969.18 | 76824.69 | 75953.58 | 0 |
| 1718901000 | 75970.64 | -974.14 | -1.27 | 76878.86 | 76884.74 | 75967.58 | 0 |
| 1718814600 | 76944.78 | 1 | 2.05 | 75430.36 | 76972.35 | 75430.36 | 0 |
| 1718728200 | 75398.02 | -315.17 | -0.42 | 75720.22 | 75722.5 | 75165.6 | 0 |
| 1718641800 | 75713.19 | 726.84 | 0.97 | 75028.91 | 75716.99 | 74364.97 | 0 |
| 1718382600 | 74986.35 | 1 | 1.41 | 73867.6 | 75106.38 | 73779.97 | 0 |
| 1718296200 | 73943.19 | 1 | 1.78 | 72657.12 | 73955.78 | 72493.63 | 0 |
| 1718209800 | 72647.4 | -690.32 | -0.94 | 73306.85 | 73517.11 | 72404.19 | 0 |
| 1718123400 | 73337.72 | 462.45 | 0.63 | 72891.14 | 73577.06 | 72668.7 | 0 |
| 1718037000 | 72875.27 | 150.02 | 0.21 | 73135.25 | 73207.03 | 72850.01 | 0 |
| 1717777800 | 72725.25 | -193.46 | -0.27 | 72932.05 | 73258.24 | 72619.84 | 0 |
| 1717691400 | 72918.71 | -608.21 | -0.83 | 73541.43 | 73541.43 | 72252.73 | 0 |
| 1717605000 | 73526.92 | -1 | -1.67 | 74792.33 | 74792.33 | 73456.13 | 0 |
| 1717518600 | 74779.14 | 207.94 | 0.28 | 74584.72 | 75056.59 | 74206.95 | 0 |
| 1717432200 | 74571.2 | -663.43 | -0.88 | 75269.39 | 75269.39 | 74126.48 | 0 |
| 1717173000 | 75234.63 | 344.41 | 0.46 | 74907.21 | 75522.72 | 74904.97 | 0 |
| 1717086600 | 74890.22 | 272.13 | 0.36 | 74643 | 75169.17 | 74605.49 | 0 |
| 1717000200 | 74618.09 | 1 | 1.44 | 73574.08 | 74694.44 | 73574.08 | 0 |
| 1716913800 | 73558.27 | 630.07 | 0.86 | 72944.5 | 73595.59 | 72743.51 | 0 |
| 1716827400 | 72928.2 | -6.45 | -0.01 | 72982.94 | 73157.99 | 72869 | 0 |
| 1716568200 | 72934.65 | 280.32 | 0.39 | 72733.53 | 73564.12 | 72733.53 | 0 |
| 1716481800 | 72654.33 | 62.28 | 0.09 | 72604.91 | 72957.76 | 72161.65 | 0 |
| 1716395400 | 72592.05 | -382.43 | -0.52 | 72999.48 | 73203.94 | 72528.29 | 0 |
| 1716309000 | 72974.48 | 513.92 | 0.71 | 72479.44 | 73225.78 | 72479.44 | 0 |
| 1716222600 | 72460.56 | -508.96 | -0.70 | 72968.41 | 73071.12 | 72322.54 | 0 |
| 1715963400 | 72969.52 | 285.74 | 0.39 | 72698.33 | 73513.79 | 72698.33 | 0 |
| 1715877000 | 72683.78 | 382.49 | 0.53 | 72315.97 | 72750.2 | 72017.71 | 0 |
| 1715790600 | 72301.29 | -814.63 | -1.11 | 73063.25 | 73063.25 | 72190.21 | 0 |
| 1715704200 | 73115.92 | -529.55 | -0.72 | 73687.72 | 73733.89 | 73115.92 | 0 |
| 1715617800 | 73645.47 | 184.27 | 0.25 | 73510.16 | 73822.86 | 73322.41 | 0 |
| 1715358600 | 73461.2 | -415.49 | -0.56 | 73873.11 | 73876.39 | 73313.63 | 0 |
| 1715272200 | 73876.69 | -738.04 | -0.99 | 74634.98 | 74775.95 | 73876.69 | 0 |
| 1715185800 | 74614.73 | 209.35 | 0.28 | 74412.95 | 74871 | 74164.87 | 0 |
| 1715099400 | 74405.38 | -1 | -2.03 | 75903.2 | 76380.09 | 74386.92 | 0 |
| 1715013000 | 75946.17 | -549.74 | -0.72 | 76539.64 | 76606.39 | 75859.99 | 0 |
| 1714753800 | 76495.91 | -612.3 | -0.79 | 77099 | 77099 | 75820.22 | 0 |
| 1714667400 | 77108.21 | 828.19 | 1.09 | 76323.51 | 77141.53 | 76312.79 | 0 |
| 1714494600 | 76280.02 | 819.11 | 1.09 | 75481 | 76345.24 | 75314.76 | 0 |
| 1714408200 | 75460.91 | 346.85 | 0.46 | 75158.87 | 75475.38 | 74830.15 | 0 |
| 1714149000 | 75114.06 | -1 | -1.69 | 76366.46 | 76366.46 | 74929.53 | 0 |
| 1714062600 | 76401.48 | 768.55 | 1.02 | 75640.01 | 76602.96 | 75592.57 | 0 |
| 1713976200 | 75632.93 | -277.21 | -0.37 | 75898.29 | 75940.32 | 74881.43 | 0 |
| 1713889800 | 75910.14 | -1 | -2.15 | 77592.98 | 77592.98 | 75858.05 | 0 |
| 1713803400 | 77581.11 | -681.48 | -0.87 | 78307.95 | 78307.95 | 77340.96 | 0 |
| 1713544200 | 78262.59 | 588.03 | 0.76 | 77746.83 | 78544.42 | 77746.83 | 0 |
| 1713457800 | 77674.56 | 1 | 1.44 | 76548.69 | 78475.77 | 76528.71 | 0 |
| 1713371400 | 76572.02 | 824.7 | 1.09 | 75786.07 | 76574.09 | 75786.07 | 0 |
| 1713285000 | 75747.32 | 959.84 | 1.28 | 74835.78 | 76002.12 | 74835.78 | 0 |
| 1713198600 | 74787.48 | -134.84 | -0.18 | 74979.39 | 75101.92 | 74018.95 | 0 |
| 1712939400 | 74922.32 | 636.42 | 0.86 | 74240.66 | 75091.08 | 73333.09 | 0 |
| 1712853000 | 74285.9 | 651 | 0.88 | 73693.74 | 74665.88 | 73643.68 | 0 |
| 1712766600 | 73634.9 | 143.85 | 0.20 | 73506.11 | 74061.61 | 72913.75 | 0 |
| 1712680200 | 73491.05 | 174.74 | 0.24 | 73356.58 | 73755.67 | 73104.7 | 0 |
| 1712593800 | 73316.31 | -512.34 | -0.69 | 73934.08 | 73934.08 | 73210.32 | 0 |
| 1712334600 | 73828.65 | 847.04 | 1.16 | 73033.82 | 74186.69 | 73033.82 | 0 |
| 1712248200 | 72981.61 | -68.46 | -0.09 | 73064.6 | 73367.2 | 72872.02 | 0 |
| 1712161800 | 73050.07 | -201.36 | -0.27 | 73266.62 | 73530.18 | 72859.84 | 0 |
| 1712075400 | 73251.43 | 1 | 1.79 | 72037.69 | 73253.31 | 71659.15 | 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
