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 | 94.96 | 1.10104678289 | 8624.52 | 8737.03 | 8508.97 | 0 | 0 | IX |
| 4 | 30.95 | 0.356216759337 | 8688.53 | 8737.74 | 8451.56 | 0 | 0 | IX |
| 12 | 579.31 | 7.11668183834 | 8140.17 | 8763.67 | 7856.46 | 0 | 0 | IX |
| 26 | 1012.15 | 13.1323039237 | 7707.33 | 8763.67 | 6978.44 | 0 | 0 | IX |
| 52 | 2213.38 | 34.0200734695 | 6506.1 | 8763.67 | 6475.09 | 0 | 0 | IX |
| 156 | 2521.48 | 40.682155534 | 6198 | 8763.67 | 6137.82 | 0 | 0 | IX |
| 260 | 2521.48 | 40.682155534 | 6198 | 8763.67 | 6137.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 8525.78 | -38.34 | -0.45 | 8580.35 | 8618.89 | 8509.93 | 0 |
| 1736789400 | 8564.12 | -7.35 | -0.09 | 8605.33 | 8634.23 | 8532.65 | 0 |
| 1736530200 | 8571.47 | -100.81 | -1.16 | 8670.28 | 8737.03 | 8551.93 | 0 |
| 1736443800 | 8672.28 | 67.03 | 0.78 | 8674.45 | 8679.84 | 8651.58 | 0 |
| 1736357400 | 8605.25 | -20.4 | -0.24 | 8624.52 | 8672.8799 | 8604.91 | 0 |
| 1736271000 | 8625.65 | -103.34 | -1.18 | 8656.18 | 8703.62 | 8621.66 | 0 |
| 1736184600 | 8728.99 | 56.75 | 0.65 | 8677.79 | 8737.74 | 8589.45 | 0 |
| 1735925400 | 8672.24 | 48.52 | 0.56 | 8604.83 | 8695.75 | 8586.55 | 0 |
| 1735839000 | 8623.72 | 60.99 | 0.71 | 8546.54 | 8690.32 | 8540.07 | 0 |
| 1735666200 | 8562.73 | -27.9 | -0.32 | 8544.12 | 8605.1299 | 8534.67 | 0 |
| 1735579800 | 8590.6299 | 5.97 | 0.07 | 8623.11 | 8660.98 | 8498.83 | 0 |
| 1735320600 | 8584.66 | -148.27 | -1.70 | 8727.16 | 8736.55 | 8576.2099 | 0 |
| 1735061400 | 8732.93 | 125.35 | 1.46 | 8658.55 | 8737.39 | 8644.4 | 0 |
| 1734975000 | 8607.58 | -21.44 | -0.25 | 8579.49 | 8614.49 | 8558.36 | 0 |
| 1734715800 | 8629.02 | 84.92 | 0.99 | 8510.8799 | 8630.03 | 8451.56 | 0 |
| 1734629400 | 8544.1 | -174.53 | -2.00 | 8508.11 | 8592.2 | 8487.09 | 0 |
| 1734543000 | 8718.6299 | 37.81 | 0.44 | 8688.53 | 8734.42 | 8677.39 | 0 |
| 1734456600 | 8680.82 | -32.05 | -0.37 | 8723.91 | 8738.3799 | 8660.33 | 0 |
| 1734370200 | 8712.87 | 39.47 | 0.46 | 8684.77 | 8733.24 | 8668.3799 | 0 |
| 1734111000 | 8673.4 | -44.17 | -0.51 | 8722.39 | 8733.32 | 8667.54 | 0 |
| 1734024600 | 8717.57 | -30.74 | -0.35 | 8727.14 | 8763.67 | 8697.09 | 0 |
| 1733938200 | 8748.31 | 64.13 | 0.74 | 8670.45 | 8749.03 | 8633.3 | 0 |
| 1733851800 | 8684.18 | 30.94 | 0.36 | 8651.28 | 8704.48 | 8649.65 | 0 |
| 1733765400 | 8653.24 | -49.46 | -0.57 | 8701.36 | 8707.35 | 8621.08 | 0 |
| 1733506200 | 8702.7 | -0.29 | -0.00 | 8661.65 | 8724.29 | 8624.17 | 0 |
| 1733419800 | 8702.99 | 9.09 | 0.10 | 8718.26 | 8729.11 | 8670.36 | 0 |
| 1733333400 | 8693.9 | 37.81 | 0.44 | 8678.34 | 8732.2099 | 8672.52 | 0 |
| 1733247000 | 8656.09 | -21.75 | -0.25 | 8679.56 | 8679.56 | 8646.12 | 0 |
| 1733160600 | 8677.84 | 47.74 | 0.55 | 8655.23 | 8702.58 | 8626.35 | 0 |
| 1732901400 | 8630.1 | 63.12 | 0.74 | 8545.65 | 8634.06 | 8544.76 | 0 |
| 1732815000 | 8566.98 | 32.52 | 0.38 | 8579.49 | 8586.3 | 8563.33 | 0 |
| 1732728600 | 8534.4599 | -108.38 | -1.25 | 8643.33 | 8643.33 | 8523.27 | 0 |
| 1732642200 | 8642.84 | 52.62 | 0.61 | 8636.31 | 8648.92 | 8556.56 | 0 |
| 1732555800 | 8590.22 | -54.89 | -0.63 | 8613.79 | 8636.09 | 8549.48 | 0 |
| 1732296600 | 8645.11 | 94.94 | 1.11 | 8552.73 | 8675.19 | 8543.57 | 0 |
| 1732210200 | 8550.17 | 127.68 | 1.52 | 8463.56 | 8553.73 | 8430.44 | 0 |
| 1732123800 | 8422.49 | 24.19 | 0.29 | 8428.65 | 8470.7 | 8391.72 | 0 |
| 1732037400 | 8398.3 | 9.96 | 0.12 | 8389.15 | 8430.73 | 8336.8 | 0 |
| 1731951000 | 8388.34 | 21.28 | 0.25 | 8375.28 | 8412.52 | 8353.58 | 0 |
| 1731691800 | 8367.06 | -128.81 | -1.52 | 8481.1299 | 8493.35 | 8362.73 | 0 |
| 1731605400 | 8495.87 | -48.89 | -0.57 | 8536.4 | 8579.39 | 8493.33 | 0 |
| 1731519000 | 8544.76 | 53.45 | 0.63 | 8493.76 | 8549.5 | 8456.76 | 0 |
| 1731432600 | 8491.31 | 12.49 | 0.15 | 8488.23 | 8514.47 | 8483.6299 | 0 |
| 1731346200 | 8478.82 | 65.32 | 0.78 | 8427.61 | 8501.18 | 8424.92 | 0 |
| 1731087000 | 8413.5 | 107.42 | 1.29 | 8328.19 | 8421.62 | 8314.75 | 0 |
| 1731000600 | 8306.08 | 53.56 | 0.65 | 8282.56 | 8313.72 | 8249.18 | 0 |
| 1730914200 | 8252.52 | 312.35 | 3.93 | 8090.61 | 8276.01 | 8056.61 | 0 |
| 1730827800 | 7940.17 | 59.28 | 0.75 | 7879.12 | 7945.81 | 7864.24 | 0 |
| 1730741400 | 7880.89 | -82.58 | -1.04 | 7899.3 | 7912.95 | 7861.81 | 0 |
| 1730482200 | 7963.47 | 42.6 | 0.54 | 7883.48 | 7982.65 | 7856.46 | 0 |
| 1730395800 | 7920.87 | -140.75 | -1.75 | 8038.26 | 8044.2 | 7908.8 | 0 |
| 1730309400 | 8061.62 | -50.39 | -0.62 | 8093.6 | 8104.67 | 8058.08 | 0 |
| 1730223000 | 8112.01 | 17.84 | 0.22 | 8088.41 | 8117.76 | 8076 | 0 |
| 1730136600 | 8094.17 | -22.96 | -0.28 | 8069.81 | 8103.08 | 8052.92 | 0 |
| 1729873800 | 8117.13 | 63.26 | 0.79 | 8063.46 | 8122.8 | 8046.24 | 0 |
| 1729787400 | 8053.87 | -27.45 | -0.34 | 8070.78 | 8082.79 | 8036.93 | 0 |
| 1729701000 | 8081.32 | -23.96 | -0.30 | 8140.17 | 8162.29 | 8081.08 | 0 |
| 1729614600 | 8105.28 | 2.81 | 0.03 | 8118.68 | 8132.19 | 8079.61 | 0 |
| 1729528200 | 8102.47 | 4.73 | 0.06 | 8110.91 | 8122.41 | 8078.28 | 0 |
| 1729269000 | 8097.74 | -25.69 | -0.32 | 8083.46 | 8104.5 | 8069.4 | 0 |
| 1729182600 | 8123.43 | 80.98 | 1.01 | 8078.16 | 8154.14 | 8062.09 | 0 |
| 1729096200 | 8042.45 | 3.19 | 0.04 | 8021.27 | 8042.45 | 7998.53 | 0 |
| 1729009800 | 8039.26 | -20.3 | -0.25 | 8069.47 | 8075.6 | 8021.6 | 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
