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 | 264.68 | 3.10105493043 | 8535.16 | 8815.72 | 8495.49 | 0 | 0 | IX |
| 4 | 113.73 | 1.30933179525 | 8686.11 | 8815.72 | 8462.63 | 0 | 0 | IX |
| 12 | 720.72 | 8.92077354959 | 8079.12 | 8815.72 | 7851.03 | 0 | 0 | IX |
| 26 | 1235.32 | 16.3304479332 | 7564.52 | 8815.72 | 7313.88 | 0 | 0 | IX |
| 52 | 1235.32 | 16.3304479332 | 7564.52 | 8815.72 | 7313.88 | 0 | 0 | IX |
| 156 | 1235.32 | 16.3304479332 | 7564.52 | 8815.72 | 7313.88 | 0 | 0 | IX |
| 260 | 1235.32 | 16.3304479332 | 7564.52 | 8815.72 | 7313.88 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 8814.99 | 87.6 | 1.00 | 8756.6 | 8815.72 | 8718.64 | 0 |
| 1737480600 | 8727.39 | 25.01 | 0.29 | 8704.37 | 8752.85 | 8687.25 | 0 |
| 1737394200 | 8702.3799 | -98.03 | -1.11 | 8750.62 | 8759.3799 | 8659.66 | 0 |
| 1737135000 | 8800.41 | 99.46 | 1.14 | 8694.7 | 8801.77 | 8674.41 | 0 |
| 1737048600 | 8700.95 | 18.28 | 0.21 | 8694.19 | 8736.24 | 8680.94 | 0 |
| 1736962200 | 8682.67 | 173.46 | 2.04 | 8535.16 | 8686.62 | 8495.49 | 0 |
| 1736875800 | 8509.2099 | -28.97 | -0.34 | 8557.1 | 8598.99 | 8494.3 | 0 |
| 1736789400 | 8538.18 | -4.01 | -0.05 | 8577.02 | 8605.82 | 8506.35 | 0 |
| 1736530200 | 8542.19 | -101.05 | -1.17 | 8641.22 | 8707.74 | 8523.43 | 0 |
| 1736443800 | 8643.24 | 67.35 | 0.79 | 8645.3 | 8650.66 | 8622.5 | 0 |
| 1736357400 | 8575.89 | -21.39 | -0.25 | 8597.23 | 8645.44 | 8575.67 | 0 |
| 1736271000 | 8597.28 | -102.65 | -1.18 | 8623.98 | 8673.24 | 8593.78 | 0 |
| 1736184600 | 8699.93 | 56.94 | 0.66 | 8650.43 | 8707.58 | 8562.3799 | 0 |
| 1735925400 | 8642.99 | 42.42 | 0.49 | 8578.05 | 8665.65 | 8559.82 | 0 |
| 1735839000 | 8600.57 | 67.56 | 0.79 | 8519.08 | 8664.4599 | 8512.6299 | 0 |
| 1735666200 | 8533.01 | -22.04 | -0.26 | 8510.91 | 8575.47 | 8501.5 | 0 |
| 1735579800 | 8555.05 | 5.99 | 0.07 | 8587.12 | 8624.82 | 8462.6299 | 0 |
| 1735320600 | 8549.06 | -142.89 | -1.64 | 8686.11 | 8695.45 | 8541.41 | 0 |
| 1735061400 | 8691.95 | 120.5 | 1.41 | 8620.69 | 8696.09 | 8606.61 | 0 |
| 1734975000 | 8571.45 | -25.47 | -0.30 | 8548.8799 | 8577.7099 | 8524.02 | 0 |
| 1734715800 | 8596.92 | 85.06 | 1.00 | 8480.81 | 8597.89 | 8421.65 | 0 |
| 1734629400 | 8511.86 | -183.79 | -2.11 | 8479.08 | 8565.14 | 8458.14 | 0 |
| 1734543000 | 8695.65 | 34.05 | 0.39 | 8667.92 | 8712.51 | 8659.17 | 0 |
| 1734456600 | 8661.6 | -39.76 | -0.46 | 8709.6 | 8724.04 | 8642.12 | 0 |
| 1734370200 | 8701.36 | 38.48 | 0.44 | 8673.79 | 8723.36 | 8657.41 | 0 |
| 1734111000 | 8662.8799 | -51.36 | -0.59 | 8718.06 | 8723.08 | 8658.81 | 0 |
| 1734024600 | 8714.24 | -29.91 | -0.34 | 8722.87 | 8759.37 | 8694.91 | 0 |
| 1733938200 | 8744.15 | 58.22 | 0.67 | 8669.17 | 8745.09 | 8632.01 | 0 |
| 1733851800 | 8685.93 | 25.78 | 0.30 | 8655.52 | 8703.17 | 8653.9 | 0 |
| 1733765400 | 8660.15 | -44.47 | -0.51 | 8703.56 | 8709.54 | 8627.7099 | 0 |
| 1733506200 | 8704.62 | -4.61 | -0.05 | 8665.4599 | 8726.6299 | 8627.9599 | 0 |
| 1733419800 | 8709.23 | 2.9 | 0.03 | 8729.31 | 8740.17 | 8679.99 | 0 |
| 1733333400 | 8706.33 | 34.1 | 0.39 | 8693.14 | 8744.54 | 8687.31 | 0 |
| 1733247000 | 8672.23 | -24.58 | -0.28 | 8698.31 | 8698.31 | 8662.93 | 0 |
| 1733160600 | 8696.81 | 42.75 | 0.49 | 8678.54 | 8721.4 | 8649.58 | 0 |
| 1732901400 | 8654.06 | 60.29 | 0.70 | 8572.47 | 8657.08 | 8571.58 | 0 |
| 1732815000 | 8593.77 | 31.39 | 0.37 | 8606.29 | 8612.7099 | 8590.08 | 0 |
| 1732728600 | 8562.3799 | -107.46 | -1.24 | 8667.26 | 8667.26 | 8551.29 | 0 |
| 1732642200 | 8669.84 | 41.42 | 0.48 | 8650.28 | 8674.56 | 8591.8 | 0 |
| 1732555800 | 8628.42 | -39.06 | -0.45 | 8636.72 | 8666.37 | 8572.24 | 0 |
| 1732296600 | 8667.48 | 102.95 | 1.20 | 8565.72 | 8688.36 | 8556.54 | 0 |
| 1732210200 | 8564.53 | 139.49 | 1.66 | 8465.1299 | 8567.69 | 8444.3 | 0 |
| 1732123800 | 8425.04 | 29.53 | 0.35 | 8425.16 | 8467.19 | 8393.85 | 0 |
| 1732037400 | 8395.51 | 7.54 | 0.09 | 8387.23 | 8428.8 | 8330.43 | 0 |
| 1731951000 | 8387.97 | 21.06 | 0.25 | 8373.9 | 8411.72 | 8353.58 | 0 |
| 1731691800 | 8366.91 | -126.55 | -1.49 | 8477.25 | 8489.4599 | 8363.27 | 0 |
| 1731605400 | 8493.4599 | -3.09 | -0.04 | 8536.47 | 8579.07 | 8491.8 | 0 |
| 1731519000 | 8496.55 | 0 | 0.00 | 8496.55 | 8496.55 | 8496.55 | 0 |
| 1731432600 | 8496.55 | 2.56 | 0.03 | 8501.26 | 8524.22 | 8489.16 | 0 |
| 1731346200 | 8493.99 | 77.53 | 0.92 | 8432.9599 | 8514.17 | 8430.26 | 0 |
| 1731087000 | 8416.4599 | 102.78 | 1.24 | 8331.99 | 8424.35 | 8318.54 | 0 |
| 1731000600 | 8313.68 | 52.94 | 0.64 | 8293.67 | 8319.76 | 8260.25 | 0 |
| 1730914200 | 8260.74 | 325.09 | 4.10 | 8090.67 | 8284.98 | 8056.67 | 0 |
| 1730827800 | 7935.65 | 54.46 | 0.69 | 7877.02 | 7940.99 | 7862.13 | 0 |
| 1730741400 | 7881.19 | -72.73 | -0.91 | 7891.65 | 7911.71 | 7858.45 | 0 |
| 1730482200 | 7953.92 | 35.64 | 0.45 | 7878.04 | 7974.3 | 7851.03 | 0 |
| 1730395800 | 7918.28 | -132.43 | -1.64 | 8027.25 | 8033.19 | 7903.66 | 0 |
| 1730309400 | 8050.71 | -45.65 | -0.56 | 8079.12 | 8088.74 | 8047.08 | 0 |
| 1730223000 | 8096.36 | 14.42 | 0.18 | 8076.88 | 8106.18 | 8064.49 | 0 |
| 1730136600 | 8081.94 | -15.64 | -0.19 | 8051.36 | 8089.45 | 8034.5 | 0 |
| 1729873800 | 8097.58 | 57.31 | 0.71 | 8050.32 | 8105.37 | 8033.13 | 0 |
| 1729787400 | 8040.27 | -28.27 | -0.35 | 8057.3 | 8070.59 | 8023.9 | 0 |
| 1729701000 | 8068.54 | -22.45 | -0.28 | 8123.62 | 8145.7 | 8068.31 | 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
