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 | 997.89 | 11.6608764851 | 8557.59 | 9573.58 | 8517.72 | 0 | 0 | IX |
| 4 | 1499.55 | 18.6142382071 | 8055.93 | 9573.58 | 8018.86 | 0 | 0 | IX |
| 12 | 1585.87 | 19.8989661978 | 7969.61 | 9573.58 | 6939.51 | 0 | 0 | IX |
| 26 | 3474.22 | 57.1299368881 | 6081.26 | 9573.58 | 5323.53 | 0 | 0 | IX |
| 52 | 4171.73 | 77.4874390527 | 5383.75 | 9573.58 | 5310.88 | 0 | 0 | IX |
| 156 | 3547.72 | 59.0522923685 | 6007.76 | 9573.58 | 2269.71 | 0 | 0 | IX |
| 260 | 3921.21 | 69.5957062761 | 5634.27 | 9573.58 | 1104.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 9487.08 | 111.94 | 1.19 | 9366.48 | 9573.58 | 9339.42 | 0 |
| 1737135000 | 9375.14 | 324.4 | 3.58 | 9149.9 | 9402.89 | 9129.31 | 0 |
| 1737048600 | 9050.74 | 103.71 | 1.16 | 9064.07 | 9076.42 | 8952.5 | 0 |
| 1736962200 | 8947.03 | 382.95 | 4.47 | 8605.54 | 9016.86 | 8587.01 | 0 |
| 1736875800 | 8564.08 | 171.69 | 2.05 | 8557.59 | 8678.2099 | 8517.72 | 0 |
| 1736789400 | 8392.39 | -107.89 | -1.27 | 8423.16 | 8446.97 | 8256.7 | 0 |
| 1736530200 | 8500.28 | -131.93 | -1.53 | 8629.98 | 8737.01 | 8466.09 | 0 |
| 1736443800 | 8632.2099 | -17.92 | -0.21 | 8590.2099 | 8687.45 | 8541.4 | 0 |
| 1736357400 | 8650.1299 | -15.12 | -0.17 | 8640.2 | 8842.54 | 8538.4599 | 0 |
| 1736271000 | 8665.25 | 155.56 | 1.83 | 8495.37 | 8729.15 | 8428.01 | 0 |
| 1736184600 | 8509.69 | 375.82 | 4.62 | 8223.42 | 8509.69 | 8147.98 | 0 |
| 1735925400 | 8133.87 | -148.6 | -1.79 | 8285.65 | 8289.01 | 8086.79 | 0 |
| 1735839000 | 8282.47 | 137.46 | 1.69 | 8157.78 | 8282.6299 | 8048.24 | 0 |
| 1735579800 | 8145.01 | -97.39 | -1.18 | 8125 | 8230.2099 | 8112.26 | 0 |
| 1735320600 | 8242.4 | 159.87 | 1.98 | 8055.93 | 8242.4 | 8018.86 | 0 |
| 1734975000 | 8082.53 | -48.46 | -0.60 | 8081.55 | 8147 | 8029.54 | 0 |
| 1734715800 | 8130.99 | -106.77 | -1.30 | 8054.41 | 8180.43 | 7840.32 | 0 |
| 1734629400 | 8237.76 | -348.66 | -4.06 | 8316.9 | 8409.86 | 8224.17 | 0 |
| 1734543000 | 8586.42 | -6.46 | -0.08 | 8626.24 | 8697.32 | 8585.66 | 0 |
| 1734456600 | 8592.8799 | -88.1 | -1.01 | 8650.04 | 8734.17 | 8586.6299 | 0 |
| 1734370200 | 8680.98 | -124.23 | -1.41 | 8741.74 | 8776.86 | 8669.29 | 0 |
| 1734111000 | 8805.2099 | -28.07 | -0.32 | 8863.64 | 8956.87 | 8754.87 | 0 |
| 1734024600 | 8833.28 | 33.42 | 0.38 | 8851.14 | 8868.44 | 8783.79 | 0 |
| 1733938200 | 8799.86 | 88.34 | 1.01 | 8667.49 | 8820.75 | 8663.2099 | 0 |
| 1733851800 | 8711.52 | -23.29 | -0.27 | 8646.58 | 8794.85 | 8645.15 | 0 |
| 1733765400 | 8734.81 | -54.99 | -0.63 | 8884.73 | 8884.73 | 8698.98 | 0 |
| 1733506200 | 8789.8 | 31.65 | 0.36 | 8776.81 | 8843.04 | 8720.92 | 0 |
| 1733419800 | 8758.15 | 159.86 | 1.86 | 8579.01 | 8776.8 | 8576.51 | 0 |
| 1733333400 | 8598.29 | 267.36 | 3.21 | 8438.16 | 8633.84 | 8414.9599 | 0 |
| 1733247000 | 8330.93 | 101.4 | 1.23 | 8244.77 | 8357.26 | 8218.86 | 0 |
| 1733160600 | 8229.53 | 364.8 | 4.64 | 7811.84 | 8229.53 | 7790.6 | 0 |
| 1732901400 | 7864.73 | 235.06 | 3.08 | 7598.36 | 7880.87 | 7574.59 | 0 |
| 1732815000 | 7629.67 | 188.63 | 2.53 | 7561.29 | 7643.4 | 7537.96 | 0 |
| 1732728600 | 7441.04 | -41.24 | -0.55 | 7436.41 | 7470.46 | 7305.24 | 0 |
| 1732642200 | 7482.28 | -129.98 | -1.71 | 7497.79 | 7587.46 | 7415.66 | 0 |
| 1732555800 | 7612.26 | 92.18 | 1.23 | 7678.86 | 7685.93 | 7524.32 | 0 |
| 1732296600 | 7520.08 | 200.94 | 2.75 | 7425.62 | 7537.87 | 7191.88 | 0 |
| 1732210200 | 7319.14 | 158.46 | 2.21 | 7222.78 | 7326.42 | 7040.91 | 0 |
| 1732123800 | 7160.68 | -64.52 | -0.89 | 7329.27 | 7381.26 | 7112.25 | 0 |
| 1732037400 | 7225.2 | -150 | -2.03 | 7358.41 | 7399.87 | 6939.51 | 0 |
| 1731951000 | 7375.2 | -29.2 | -0.39 | 7444.66 | 7479.23 | 7262.7 | 0 |
| 1731691800 | 7404.4 | -62.93 | -0.84 | 7316.98 | 7495.2 | 7300.12 | 0 |
| 1731605400 | 7467.33 | 293.75 | 4.09 | 7250.45 | 7517.01 | 7237.14 | 0 |
| 1731519000 | 7173.58 | -36.07 | -0.50 | 7197.64 | 7312.88 | 6986.73 | 0 |
| 1731432600 | 7209.65 | -494.61 | -6.42 | 7479.35 | 7573.52 | 7193.05 | 0 |
| 1731346200 | 7704.26 | 266.45 | 3.58 | 7632.38 | 7818.41 | 7627.48 | 0 |
| 1731087000 | 7437.81 | -174.88 | -2.30 | 7669.12 | 7669.13 | 7356.48 | 0 |
| 1731000600 | 7612.69 | 367.6 | 5.07 | 7378.32 | 7698.72 | 7368.69 | 0 |
| 1730914200 | 7245.09 | -254.94 | -3.40 | 7620.68 | 7858.13 | 7208.37 | 0 |
| 1730827800 | 7500.03 | 123.89 | 1.68 | 7400.51 | 7507.97 | 7324.74 | 0 |
| 1730741400 | 7376.14 | -129.55 | -1.73 | 7474.38 | 7537.74 | 7376.04 | 0 |
| 1730482200 | 7505.69 | 202.38 | 2.77 | 7320.81 | 7554.7 | 7307.15 | 0 |
| 1730395800 | 7303.31 | -211.94 | -2.82 | 7325.72 | 7428.32 | 7218.35 | 0 |
| 1730309400 | 7515.25 | -266.02 | -3.42 | 7690.33 | 7711.32 | 7448.02 | 0 |
| 1730223000 | 7781.27 | -66.04 | -0.84 | 7969.61 | 7980.21 | 7765.51 | 0 |
| 1730136600 | 7847.31 | 77.03 | 0.99 | 7843.78 | 7894.38 | 7688.67 | 0 |
| 1729873800 | 7770.28 | 23.13 | 0.30 | 7717.61 | 7833.22 | 7681.02 | 0 |
| 1729787400 | 7747.15 | 76.08 | 0.99 | 7717.14 | 7880.69 | 7717.14 | 0 |
| 1729701000 | 7671.07 | -54.43 | -0.70 | 7696.97 | 7774.79 | 7614.37 | 0 |
| 1729614600 | 7725.5 | -48.66 | -0.63 | 7853.73 | 7928.72 | 7661.72 | 0 |
| 1729528200 | 7774.16 | -245.01 | -3.06 | 7955.57 | 7999.13 | 7762.57 | 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
