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 | 143.05 | 2.63292546456 | 5433.12 | 5601.9 | 5411.47 | 0 | 0 | IX |
| 4 | 275.93 | 5.20599067212 | 5300.24 | 5601.9 | 5173.3 | 0 | 0 | IX |
| 12 | 444.08 | 8.65300491613 | 5132.09 | 5601.9 | 4958.51 | 0 | 0 | IX |
| 26 | 634.61 | 12.8423008119 | 4941.56 | 5601.9 | 4717.37 | 0 | 0 | IX |
| 52 | 1354.14 | 32.0731970166 | 4222.03 | 5601.9 | 4190.58 | 0 | 0 | IX |
| 156 | 1391.75 | 33.2602845795 | 4184.42 | 5601.9 | 3961.65 | 0 | 0 | IX |
| 260 | 1391.75 | 33.2602845795 | 4184.42 | 5601.9 | 3961.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5597.22 | 61.89 | 1.12 | 5530.21 | 5601.9 | 5529.47 | 0 |
| 1732210200 | 5535.33 | 83.87 | 1.54 | 5471.34 | 5537.29 | 5468.71 | 0 |
| 1732123800 | 5451.46 | 7.1 | 0.13 | 5449.9 | 5472.99 | 5439.6899 | 0 |
| 1732037400 | 5444.36 | -6.38 | -0.12 | 5454.53 | 5474.55 | 5411.47 | 0 |
| 1731951000 | 5450.74 | 20.36 | 0.37 | 5433.12 | 5459.38 | 5419.4399 | 0 |
| 1731691800 | 5430.38 | -52.77 | -0.96 | 5477.42 | 5482.9799 | 5428.99 | 0 |
| 1731605400 | 5483.15 | 4.61 | 0.08 | 5497.34 | 5524.67 | 5480.4 | 0 |
| 1731519000 | 5478.54 | 0 | 0.00 | 5478.54 | 5478.54 | 5478.54 | 0 |
| 1731432600 | 5478.54 | -19.22 | -0.35 | 5500.61 | 5505.72 | 5475.51 | 0 |
| 1731346200 | 5497.76 | 45.03 | 0.83 | 5459.13 | 5508.68 | 5459.13 | 0 |
| 1731087000 | 5452.7299 | 52.39 | 0.97 | 5412.31 | 5458.18 | 5399.32 | 0 |
| 1731000600 | 5400.34 | 36.58 | 0.68 | 5385.25 | 5403 | 5374.75 | 0 |
| 1730914200 | 5363.76 | 148.91 | 2.86 | 5297.67 | 5385.7 | 5291.13 | 0 |
| 1730827800 | 5214.85 | 32.22 | 0.62 | 5186.66 | 5217.81 | 5179.77 | 0 |
| 1730741400 | 5182.63 | -47.43 | -0.91 | 5198.39 | 5200.28 | 5173.3 | 0 |
| 1730482200 | 5230.06 | 9.71 | 0.19 | 5192.56 | 5239.36 | 5186.7 | 0 |
| 1730395800 | 5220.35 | -70.65 | -1.34 | 5277.8 | 5278.27 | 5208.7 | 0 |
| 1730309400 | 5291 | -29.91 | -0.56 | 5311.56 | 5313.28 | 5290.85 | 0 |
| 1730223000 | 5320.91 | 5.4 | 0.10 | 5316.4 | 5330.34 | 5308.26 | 0 |
| 1730136600 | 5315.51 | -2.05 | -0.04 | 5300.24 | 5319.54 | 5290.17 | 0 |
| 1729873800 | 5317.56 | 23.66 | 0.45 | 5295.18 | 5321.68 | 5284.37 | 0 |
| 1729787400 | 5293.9 | -14.93 | -0.28 | 5304.06 | 5313.63 | 5285.97 | 0 |
| 1729701000 | 5308.83 | -11.08 | -0.21 | 5334.3 | 5342.5 | 5308.79 | 0 |
| 1729614600 | 5319.91 | -10 | -0.19 | 5328.53 | 5332.22 | 5307.88 | 0 |
| 1729528200 | 5329.91 | -12.58 | -0.24 | 5348.45 | 5351.99 | 5318.87 | 0 |
| 1729269000 | 5342.49 | -5.52 | -0.10 | 5333.2299 | 5345.4399 | 5327.1 | 0 |
| 1729182600 | 5348.01 | 39.87 | 0.75 | 5326.18 | 5371.6899 | 5323.95 | 0 |
| 1729096200 | 5308.14 | -16.85 | -0.32 | 5306.8 | 5309.76 | 5290.75 | 0 |
| 1729009800 | 5324.99 | -0.45 | -0.01 | 5336.68 | 5341.36 | 5317.27 | 0 |
| 1728923400 | 5325.4399 | 51.29 | 0.97 | 5288.78 | 5326.18 | 5283.83 | 0 |
| 1728664200 | 5274.15 | 8.01 | 0.15 | 5260.88 | 5284.05 | 5255.49 | 0 |
| 1728577800 | 5266.14 | 0 | 0.00 | 5266.14 | 5266.14 | 5266.14 | 0 |
| 1728491400 | 5266.14 | 48.74 | 0.93 | 5230.4399 | 5269.13 | 5229 | 0 |
| 1728405000 | 5217.4 | -10.74 | -0.21 | 5196.2299 | 5222.4 | 5185.35 | 0 |
| 1728318600 | 5228.14 | -4.61 | -0.09 | 5254.58 | 5259.12 | 5225.91 | 0 |
| 1728059400 | 5232.75 | 34.29 | 0.66 | 5193.45 | 5241.7299 | 5191.35 | 0 |
| 1727973000 | 5198.46 | -8.71 | -0.17 | 5209.54 | 5210.25 | 5180.83 | 0 |
| 1727886600 | 5207.17 | -0.86 | -0.02 | 5203.2 | 5213.05 | 5180.37 | 0 |
| 1727800200 | 5208.03 | 13.96 | 0.27 | 5212.92 | 5242.36 | 5184.53 | 0 |
| 1727713800 | 5194.07 | -15.05 | -0.29 | 5190.2 | 5195.16 | 5166.56 | 0 |
| 1727454600 | 5209.12 | 39.66 | 0.77 | 5195.05 | 5214.11 | 5180.06 | 0 |
| 1727368200 | 5169.46 | 15.66 | 0.30 | 5155.62 | 5194.41 | 5155.62 | 0 |
| 1727281800 | 5153.8 | -6.86 | -0.13 | 5147.18 | 5155.45 | 5134.39 | 0 |
| 1727195400 | 5160.66 | -2.94 | -0.06 | 5169.95 | 5176.51 | 5146.76 | 0 |
| 1727109000 | 5163.6 | 31.63 | 0.62 | 5135.41 | 5169.82 | 5135.41 | 0 |
| 1726849800 | 5131.97 | -29.83 | -0.58 | 5148.9399 | 5151.96 | 5122.61 | 0 |
| 1726763400 | 5161.8 | 66.52 | 1.31 | 5088.33 | 5166.85 | 5084.36 | 0 |
| 1726677000 | 5095.28 | -4.87 | -0.10 | 5101.53 | 5102.05 | 5088.04 | 0 |
| 1726590600 | 5100.15 | 16.3 | 0.32 | 5095.92 | 5118.13 | 5090.66 | 0 |
| 1726504200 | 5083.85 | -15.17 | -0.30 | 5090.56 | 5092.49 | 5072.6 | 0 |
| 1726245000 | 5099.02 | 35.58 | 0.70 | 5075.85 | 5107.45 | 5071.99 | 0 |
| 1726158600 | 5063.4399 | 48.94 | 0.98 | 5070.33 | 5079.87 | 5048.22 | 0 |
| 1726072200 | 5014.5 | 8.55 | 0.17 | 5024.61 | 5041.57 | 4973.82 | 0 |
| 1725985800 | 5005.95 | -14.31 | -0.29 | 5014.56 | 5035.06 | 5002.27 | 0 |
| 1725899400 | 5020.26 | 61.72 | 1.24 | 4961.13 | 5020.35 | 4961.13 | 0 |
| 1725640200 | 4958.54 | -50.42 | -1.01 | 5009.82 | 5036.5 | 4958.51 | 0 |
| 1725553800 | 5008.96 | -33.11 | -0.66 | 5041.24 | 5050.21 | 5003.18 | 0 |
| 1725467400 | 5042.07 | -50.12 | -0.98 | 5055.67 | 5056.4799 | 5033.95 | 0 |
| 1725381000 | 5092.1899 | -39.44 | -0.77 | 5135.68 | 5145.41 | 5089.53 | 0 |
| 1725294600 | 5131.63 | 30.6 | 0.60 | 5132.09 | 5132.56 | 5124.35 | 0 |
| 1725035400 | 5101.03 | -20.51 | -0.40 | 5095.37 | 5122.62 | 5093.38 | 0 |
| 1724949000 | 5121.54 | 71.8 | 1.42 | 5049.72 | 5123.81 | 5049.72 | 0 |
| 1724862600 | 5049.74 | 6.76 | 0.13 | 5057.38 | 5076.34 | 5048.16 | 0 |
| 1724776200 | 5042.9799 | 0.18 | 0.00 | 5042.03 | 5050.78 | 5035.1 | 0 |
| 1724689800 | 5042.8 | 20.6 | 0.41 | 5042.56 | 5059.91 | 5033.93 | 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
