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 | -165.28 | -1.73868952379 | 9506.01 | 9516.24 | 9257.33 | 0 | 0 | IX |
| 4 | -153.31 | -1.61480254981 | 9494.04 | 9544.3 | 9205.31 | 0 | 0 | IX |
| 12 | 697.57 | 8.07077504061 | 8643.16 | 9544.3 | 8551.89 | 0 | 0 | IX |
| 26 | 1049.54 | 12.6584965487 | 8291.19 | 9544.3 | 7588.84 | 0 | 0 | IX |
| 52 | 2339.56 | 33.4167003515 | 7001.17 | 9544.3 | 6922.55 | 0 | 0 | IX |
| 156 | 2619.71 | 38.9778634791 | 6721.02 | 9544.3 | 6655.81 | 0 | 0 | IX |
| 260 | 2619.71 | 38.9778634791 | 6721.02 | 9544.3 | 6655.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 9327.2099 | -30.12 | -0.32 | 9306.94 | 9373.4 | 9296.65 | 0 |
| 1735579800 | 9357.33 | 6.54 | 0.07 | 9392.7099 | 9433.95 | 9257.33 | 0 |
| 1735320600 | 9350.79 | -161.15 | -1.69 | 9506.01 | 9516.24 | 9341.59 | 0 |
| 1735061400 | 9511.94 | 136.54 | 1.46 | 9430.92 | 9516.79 | 9415.51 | 0 |
| 1734975000 | 9375.4 | -23.19 | -0.25 | 9344.81 | 9382.93 | 9321.8 | 0 |
| 1734715800 | 9398.59 | 92.55 | 0.99 | 9269.93 | 9399.7 | 9205.31 | 0 |
| 1734629400 | 9306.04 | -190.08 | -2.00 | 9266.84 | 9358.43 | 9243.95 | 0 |
| 1734543000 | 9496.12 | 41.22 | 0.44 | 9463.34 | 9513.32 | 9451.2 | 0 |
| 1734456600 | 9454.9 | -34.85 | -0.37 | 9501.83 | 9517.59 | 9432.58 | 0 |
| 1734370200 | 9489.75 | 43.37 | 0.46 | 9459.15 | 9511.94 | 9441.29 | 0 |
| 1734111000 | 9446.3799 | -47.71 | -0.50 | 9499.74 | 9511.64 | 9440 | 0 |
| 1734024600 | 9494.09 | -33.48 | -0.35 | 9504.52 | 9544.3 | 9471.79 | 0 |
| 1733938200 | 9527.57 | 69.9 | 0.74 | 9442.77 | 9528.36 | 9402.32 | 0 |
| 1733851800 | 9457.67 | 33.74 | 0.36 | 9421.84 | 9479.79 | 9420.08 | 0 |
| 1733765400 | 9423.93 | -53.46 | -0.56 | 9476.33 | 9482.85 | 9388.9 | 0 |
| 1733506200 | 9477.39 | -0.03 | -0.00 | 9432.69 | 9500.9 | 9391.87 | 0 |
| 1733419800 | 9477.42 | 10.06 | 0.11 | 9494.04 | 9505.85 | 9441.8799 | 0 |
| 1733333400 | 9467.36 | 41.21 | 0.44 | 9450.41 | 9509.08 | 9444.08 | 0 |
| 1733247000 | 9426.15 | -23.63 | -0.25 | 9451.72 | 9451.72 | 9415.3 | 0 |
| 1733160600 | 9449.78 | 52.28 | 0.56 | 9425.16 | 9476.72 | 9393.7099 | 0 |
| 1732901400 | 9397.5 | 69.01 | 0.74 | 9305.54 | 9401.81 | 9304.57 | 0 |
| 1732815000 | 9328.49 | 35.4 | 0.38 | 9342.12 | 9349.54 | 9324.52 | 0 |
| 1732728600 | 9293.09 | -117.83 | -1.25 | 9411.6299 | 9411.6299 | 9280.9 | 0 |
| 1732642200 | 9410.92 | 57.48 | 0.61 | 9403.82 | 9417.54 | 9316.97 | 0 |
| 1732555800 | 9353.44 | -59.75 | -0.63 | 9379.1 | 9403.39 | 9309.08 | 0 |
| 1732296600 | 9413.19 | 103.49 | 1.11 | 9312.6 | 9445.94 | 9302.6299 | 0 |
| 1732210200 | 9309.7 | 139.39 | 1.52 | 9215.4 | 9313.58 | 9179.35 | 0 |
| 1732123800 | 9170.31 | 26.44 | 0.29 | 9177.02 | 9222.8 | 9136.8 | 0 |
| 1732037400 | 9143.87 | 10.88 | 0.12 | 9133.91 | 9179.18 | 9076.91 | 0 |
| 1731951000 | 9132.99 | 23.57 | 0.26 | 9118.77 | 9159.32 | 9095.15 | 0 |
| 1731691800 | 9109.42 | -139.83 | -1.51 | 9233.61 | 9246.91 | 9104.7099 | 0 |
| 1731605400 | 9249.25 | -52.93 | -0.57 | 9293.37 | 9340.17 | 9246.49 | 0 |
| 1731519000 | 9302.18 | 58.3 | 0.63 | 9246.66 | 9307.33 | 9206.3799 | 0 |
| 1731432600 | 9243.8799 | 13.75 | 0.15 | 9240.52 | 9269.08 | 9235.52 | 0 |
| 1731346200 | 9230.1299 | 71.12 | 0.78 | 9174.3799 | 9254.4599 | 9171.44 | 0 |
| 1731087000 | 9159.01 | 117.49 | 1.30 | 9066.15 | 9167.85 | 9051.52 | 0 |
| 1731000600 | 9041.52 | 58.37 | 0.65 | 9015.92 | 9049.84 | 8979.59 | 0 |
| 1730914200 | 8983.15 | 340.01 | 3.93 | 8806.9 | 9008.72 | 8769.89 | 0 |
| 1730827800 | 8643.14 | 64.55 | 0.75 | 8576.69 | 8649.28 | 8560.49 | 0 |
| 1730741400 | 8578.59 | -89.78 | -1.04 | 8598.6299 | 8613.49 | 8557.82 | 0 |
| 1730482200 | 8668.37 | 46.46 | 0.54 | 8581.31 | 8689.26 | 8551.89 | 0 |
| 1730395800 | 8621.91 | -153.03 | -1.74 | 8749.68 | 8756.15 | 8608.77 | 0 |
| 1730309400 | 8774.94 | -54.81 | -0.62 | 8809.75 | 8821.8 | 8771.09 | 0 |
| 1730223000 | 8829.75 | 19.42 | 0.22 | 8804.06 | 8836 | 8790.55 | 0 |
| 1730136600 | 8810.33 | -24.95 | -0.28 | 8783.81 | 8820.02 | 8765.43 | 0 |
| 1729873800 | 8835.28 | 68.87 | 0.79 | 8776.87 | 8841.4599 | 8758.12 | 0 |
| 1729787400 | 8766.41 | -29.81 | -0.34 | 8784.81 | 8797.89 | 8747.97 | 0 |
| 1729701000 | 8796.22 | -26.04 | -0.30 | 8860.28 | 8884.36 | 8795.9599 | 0 |
| 1729614600 | 8822.26 | 3.06 | 0.03 | 8836.84 | 8851.55 | 8794.32 | 0 |
| 1729528200 | 8819.2 | 5.25 | 0.06 | 8828.3799 | 8840.9 | 8792.87 | 0 |
| 1729269000 | 8813.95 | -27.81 | -0.31 | 8798.4 | 8821.31 | 8783.1 | 0 |
| 1729182600 | 8841.76 | 88.16 | 1.01 | 8792.5 | 8875.19 | 8775.01 | 0 |
| 1729096200 | 8753.6 | 3.51 | 0.04 | 8730.55 | 8753.6 | 8705.8 | 0 |
| 1729009800 | 8750.09 | -21.9 | -0.25 | 8782.97 | 8789.65 | 8730.8799 | 0 |
| 1728923400 | 8771.99 | 107.04 | 1.24 | 8692.61 | 8773.7099 | 8683.62 | 0 |
| 1728664200 | 8664.95 | 15.39 | 0.18 | 8627.1 | 8683.4599 | 8616.22 | 0 |
| 1728577800 | 8649.56 | 29.28 | 0.34 | 8643.16 | 8659.27 | 8602.7 | 0 |
| 1728491400 | 8620.28 | 86.37 | 1.01 | 8561.62 | 8627.77 | 8555.27 | 0 |
| 1728405000 | 8533.91 | 16.35 | 0.19 | 8463.85 | 8545.23 | 8454.68 | 0 |
| 1728318600 | 8517.56 | -1.53 | -0.02 | 8553.66 | 8566.68 | 8510.3799 | 0 |
| 1728059400 | 8519.09 | 74.23 | 0.88 | 8428.99 | 8542.18 | 8425.52 | 0 |
| 1727973000 | 8444.86 | 8.97 | 0.11 | 8437.53 | 8452.93 | 8407.78 | 0 |
| 1727886600 | 8435.89 | 17.26 | 0.21 | 8413.55 | 8447.77 | 8375.61 | 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
