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 | 205.28 | 2.22748856307 | 9215.76 | 9446.3 | 9056.58 | 0 | 0 | IX |
| 4 | 671.43 | 7.67382774775 | 8749.61 | 9446.3 | 8533.39 | 0 | 0 | IX |
| 12 | 1204.98 | 14.6661538499 | 8216.06 | 9446.3 | 7945.61 | 0 | 0 | IX |
| 26 | 1204.82 | 14.6639208785 | 8216.22 | 9446.3 | 7945.61 | 0 | 0 | IX |
| 52 | 1204.82 | 14.6639208785 | 8216.22 | 9446.3 | 7945.61 | 0 | 0 | IX |
| 156 | 1204.82 | 14.6639208785 | 8216.22 | 9446.3 | 7945.61 | 0 | 0 | IX |
| 260 | 1204.82 | 14.6639208785 | 8216.22 | 9446.3 | 7945.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9423.59 | 112.04 | 1.20 | 9312.9599 | 9446.3 | 9302.98 | 0 |
| 1732210200 | 9311.55 | 152.01 | 1.66 | 9203.48 | 9314.98 | 9180.84 | 0 |
| 1732123800 | 9159.54 | 32.2 | 0.35 | 9159.67 | 9205.36 | 9125.6299 | 0 |
| 1732037400 | 9127.34 | 8.23 | 0.09 | 9118.34 | 9163.53 | 9056.58 | 0 |
| 1731951000 | 9119.11 | 23.29 | 0.26 | 9103.81 | 9144.93 | 9081.72 | 0 |
| 1731691800 | 9095.82 | -137.16 | -1.49 | 9215.76 | 9229.04 | 9091.86 | 0 |
| 1731605400 | 9232.98 | -61.98 | -0.67 | 9279.72 | 9326.03 | 9231.17 | 0 |
| 1731519000 | 9294.9599 | 59.02 | 0.64 | 9237.62 | 9300.95 | 9197.3799 | 0 |
| 1731432600 | 9235.94 | 2.96 | 0.03 | 9241.06 | 9266.02 | 9227.9 | 0 |
| 1731346200 | 9232.98 | 84.27 | 0.92 | 9166.64 | 9254.93 | 9163.7099 | 0 |
| 1731087000 | 9148.7099 | 112.23 | 1.24 | 9056.9 | 9157.29 | 9042.28 | 0 |
| 1731000600 | 9036.48 | 57.6 | 0.64 | 9014.73 | 9043.09 | 8978.41 | 0 |
| 1730914200 | 8978.8799 | 353.37 | 4.10 | 8794.02 | 9005.23 | 8757.07 | 0 |
| 1730827800 | 8625.51 | 59.23 | 0.69 | 8561.79 | 8631.32 | 8545.61 | 0 |
| 1730741400 | 8566.28 | -78.94 | -0.91 | 8577.66 | 8599.4599 | 8541.57 | 0 |
| 1730482200 | 8645.22 | 38.85 | 0.45 | 8562.74 | 8667.37 | 8533.39 | 0 |
| 1730395800 | 8606.37 | -143.74 | -1.64 | 8724.81 | 8731.26 | 8590.48 | 0 |
| 1730309400 | 8750.11 | -49.57 | -0.56 | 8780.99 | 8791.44 | 8746.17 | 0 |
| 1730223000 | 8799.68 | 15.67 | 0.18 | 8778.51 | 8810.36 | 8765.04 | 0 |
| 1730136600 | 8784.01 | -16.97 | -0.19 | 8750.77 | 8792.18 | 8732.45 | 0 |
| 1729873800 | 8800.98 | 62.32 | 0.71 | 8749.61 | 8809.44 | 8730.92 | 0 |
| 1729787400 | 8738.66 | -30.67 | -0.35 | 8757.17 | 8771.61 | 8720.87 | 0 |
| 1729701000 | 8769.33 | -24.36 | -0.28 | 8829.2 | 8853.19 | 8769.08 | 0 |
| 1729614600 | 8793.69 | -2.58 | -0.03 | 8810.68 | 8825.35 | 8770.3799 | 0 |
| 1729528200 | 8796.27 | -3.91 | -0.04 | 8813.11 | 8820.31 | 8770.99 | 0 |
| 1729269000 | 8800.18 | -25.07 | -0.28 | 8785.83 | 8804.68 | 8770.55 | 0 |
| 1729182600 | 8825.25 | 79.79 | 0.91 | 8780.72 | 8859.07 | 8763.25 | 0 |
| 1729096200 | 8745.4599 | 5.96 | 0.07 | 8714.36 | 8745.4599 | 8695.22 | 0 |
| 1729009800 | 8739.5 | -8.18 | -0.09 | 8760.44 | 8767.1 | 8716.07 | 0 |
| 1728923400 | 8747.68 | 103.05 | 1.19 | 8672.64 | 8749.3 | 8663.67 | 0 |
| 1728664200 | 8644.6299 | 24.67 | 0.29 | 8598.72 | 8660.62 | 8587.89 | 0 |
| 1728577800 | 8619.9599 | 22.86 | 0.27 | 8616.31 | 8628.67 | 8571.73 | 0 |
| 1728491400 | 8597.1 | 84.14 | 0.99 | 8536.57 | 8604.19 | 8530.24 | 0 |
| 1728405000 | 8512.9599 | 16.45 | 0.19 | 8447.8 | 8520.75 | 8438.65 | 0 |
| 1728318600 | 8496.51 | -8.48 | -0.10 | 8537.07 | 8550.06 | 8489.12 | 0 |
| 1728059400 | 8504.99 | 78.09 | 0.93 | 8410.92 | 8527.78 | 8407.4599 | 0 |
| 1727973000 | 8426.9 | 5.24 | 0.06 | 8422.9 | 8434.61 | 8388.81 | 0 |
| 1727886600 | 8421.66 | 15.73 | 0.19 | 8400.28 | 8433.34 | 8363.36 | 0 |
| 1727800200 | 8405.93 | 17.76 | 0.21 | 8425.22 | 8472.64 | 8358.1299 | 0 |
| 1727713800 | 8388.17 | 2.03 | 0.02 | 8368.3 | 8390.55 | 8336.83 | 0 |
| 1727454600 | 8386.14 | 27.77 | 0.33 | 8391.29 | 8406.99 | 8350.14 | 0 |
| 1727368200 | 8358.37 | -13.27 | -0.16 | 8350.66 | 8419.8 | 8342.44 | 0 |
| 1727281800 | 8371.64 | 5.82 | 0.07 | 8346.03 | 8374.72 | 8328.44 | 0 |
| 1727195400 | 8365.82 | 3.88 | 0.05 | 8379.75 | 8381.95 | 8327.93 | 0 |
| 1727109000 | 8361.94 | 47.44 | 0.57 | 8323.62 | 8380.47 | 8322.87 | 0 |
| 1726849800 | 8314.5 | -45.86 | -0.55 | 8331.16 | 8349.07 | 8299.2099 | 0 |
| 1726763400 | 8360.36 | 112.84 | 1.37 | 8215.84 | 8377.4599 | 8191.76 | 0 |
| 1726677000 | 8247.52 | -19.22 | -0.23 | 8254.7099 | 8260.7099 | 8231.47 | 0 |
| 1726590600 | 8266.74 | 43.5 | 0.53 | 8248.12 | 8302.6299 | 8228.92 | 0 |
| 1726504200 | 8223.24 | -30.6 | -0.37 | 8233.85 | 8241.98 | 8200.86 | 0 |
| 1726245000 | 8253.84 | 69.32 | 0.85 | 8205.55 | 8271.82 | 8189.49 | 0 |
| 1726158600 | 8184.52 | 99.95 | 1.24 | 8194.72 | 8200.94 | 8149.29 | 0 |
| 1726072200 | 8084.57 | 51.9 | 0.65 | 8087.08 | 8117.37 | 7987.86 | 0 |
| 1725985800 | 8032.67 | -40.24 | -0.50 | 8061.14 | 8105.06 | 8025 | 0 |
| 1725899400 | 8072.91 | 126.85 | 1.60 | 7962.1 | 8073.29 | 7961.75 | 0 |
| 1725640200 | 7946.06 | -103.18 | -1.28 | 8052.07 | 8111.37 | 7945.61 | 0 |
| 1725553800 | 8049.24 | -69.52 | -0.86 | 8102.36 | 8134.38 | 8036.12 | 0 |
| 1725467400 | 8118.76 | -76.69 | -0.94 | 8139.74 | 8150.49 | 8096.94 | 0 |
| 1725381000 | 8195.45 | -112.17 | -1.35 | 8310.2 | 8330.79 | 8190.56 | 0 |
| 1725294600 | 8307.62 | 69.24 | 0.84 | 8306.95 | 8313.93 | 8298.52 | 0 |
| 1725035400 | 8238.3799 | -46.1 | -0.56 | 8216.06 | 8279.37 | 8208.99 | 0 |
| 1724949000 | 8284.48 | 107.26 | 1.31 | 8175.62 | 8290.51 | 8173.6 | 0 |
| 1724862600 | 8177.22 | -10.81 | -0.13 | 8211.9599 | 8241.9599 | 8171.97 | 0 |
| 1724776200 | 8188.03 | -15.4 | -0.19 | 8192.1299 | 8205.85 | 8164.44 | 0 |
| 1724689800 | 8203.43 | 47.87 | 0.59 | 8199.1 | 8243.32 | 8183.46 | 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
