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 | 193.67 | 2.14507945334 | 9028.57 | 9247.73 | 8865.82 | 0 | 0 | IX |
| 4 | 659.42 | 7.70096767187 | 8562.82 | 9247.73 | 8351.66 | 0 | 0 | IX |
| 12 | 1180.54 | 14.6802293047 | 8041.7 | 9247.73 | 7773.64 | 0 | 0 | IX |
| 26 | 1172.93 | 14.5718080183 | 8049.31 | 9247.73 | 7773.64 | 0 | 0 | IX |
| 52 | 1172.93 | 14.5718080183 | 8049.31 | 9247.73 | 7773.64 | 0 | 0 | IX |
| 156 | 1172.93 | 14.5718080183 | 8049.31 | 9247.73 | 7773.64 | 0 | 0 | IX |
| 260 | 1172.93 | 14.5718080183 | 8049.31 | 9247.73 | 7773.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9224.61 | 108.99 | 1.20 | 9115.45 | 9247.73 | 9105.4599 | 0 |
| 1732210200 | 9115.62 | 147.54 | 1.65 | 9010.82 | 9119.15 | 8984.58 | 0 |
| 1732123800 | 8968.08 | 31.2 | 0.35 | 8968.61 | 9013.34 | 8934.12 | 0 |
| 1732037400 | 8936.8799 | 7.15 | 0.08 | 8929 | 8972.69 | 8865.82 | 0 |
| 1731951000 | 8929.73 | 20.37 | 0.23 | 8917.04 | 8955.05 | 8892.6 | 0 |
| 1731691800 | 8909.36 | -137.06 | -1.52 | 9028.57 | 9041.84 | 8905.07 | 0 |
| 1731605400 | 9046.42 | -5.01 | -0.06 | 9094.4 | 9140.31 | 9044.35 | 0 |
| 1731519000 | 9051.43 | 0 | 0.00 | 9051.43 | 9051.43 | 9051.43 | 0 |
| 1731432600 | 9051.43 | 5.51 | 0.06 | 9055.09 | 9080 | 9043.34 | 0 |
| 1731346200 | 9045.92 | 82.04 | 0.92 | 8980.87 | 9068.34 | 8977.93 | 0 |
| 1731087000 | 8963.8799 | 113.96 | 1.29 | 8869.39 | 8972.36 | 8854.61 | 0 |
| 1731000600 | 8849.92 | 54.64 | 0.62 | 8828.77 | 8856.98 | 8792.79 | 0 |
| 1730914200 | 8795.28 | 354.2 | 4.20 | 8608.11 | 8823.11 | 8570.98 | 0 |
| 1730827800 | 8441.08 | 57.63 | 0.69 | 8377.4599 | 8447 | 8360.9599 | 0 |
| 1730741400 | 8383.45 | -79.92 | -0.94 | 8395.1299 | 8414.81 | 8358.32 | 0 |
| 1730482200 | 8463.37 | 39.09 | 0.46 | 8381.24 | 8484.36 | 8351.66 | 0 |
| 1730395800 | 8424.28 | -142.19 | -1.66 | 8540.59 | 8546.8799 | 8408.64 | 0 |
| 1730309400 | 8566.47 | -49.4 | -0.57 | 8596.2 | 8606.94 | 8561.8799 | 0 |
| 1730223000 | 8615.87 | 17.24 | 0.20 | 8592.6299 | 8624.14 | 8578.67 | 0 |
| 1730136600 | 8598.6299 | -17.84 | -0.21 | 8565.81 | 8607.48 | 8548.01 | 0 |
| 1729873800 | 8616.47 | 62.43 | 0.73 | 8562.82 | 8624.5 | 8544.26 | 0 |
| 1729787400 | 8554.04 | -26.93 | -0.31 | 8568.42 | 8584.97 | 8535.55 | 0 |
| 1729701000 | 8580.97 | -25.34 | -0.29 | 8640.53 | 8665.02 | 8580.73 | 0 |
| 1729614600 | 8606.31 | -1.94 | -0.02 | 8622.85 | 8637.2099 | 8581.11 | 0 |
| 1729528200 | 8608.25 | -2.73 | -0.03 | 8624.31 | 8631.32 | 8582.31 | 0 |
| 1729269000 | 8610.98 | -26.4 | -0.31 | 8597.32 | 8616.08 | 8582.29 | 0 |
| 1729182600 | 8637.3799 | 81.71 | 0.96 | 8593.79 | 8673.18 | 8577.19 | 0 |
| 1729096200 | 8555.67 | 0 | 0.00 | 8555.67 | 8555.67 | 8555.67 | 0 |
| 1729009800 | 8555.67 | -8.54 | -0.10 | 8577 | 8583.7 | 8532.78 | 0 |
| 1728923400 | 8564.2099 | 104.68 | 1.24 | 8487.95 | 8565.9 | 8479.41 | 0 |
| 1728664200 | 8459.53 | 45.11 | 0.54 | 8415.41 | 8475.69 | 8404.65 | 0 |
| 1728577800 | 8414.42 | 0 | 0.00 | 8414.42 | 8414.42 | 8414.42 | 0 |
| 1728491400 | 8414.42 | 83.47 | 1.00 | 8353.8799 | 8421.7099 | 8347.79 | 0 |
| 1728405000 | 8330.95 | 19.79 | 0.24 | 8262.6299 | 8339.3799 | 8253.61 | 0 |
| 1728318600 | 8311.16 | -6.79 | -0.08 | 8351.17 | 8364.1299 | 8303.29 | 0 |
| 1728059400 | 8317.95 | 75.92 | 0.92 | 8226.32 | 8344.36 | 8222.59 | 0 |
| 1727973000 | 8242.03 | 6.74 | 0.08 | 8237.12 | 8250.16 | 8204.74 | 0 |
| 1727886600 | 8235.29 | 14.38 | 0.17 | 8213.95 | 8246.49 | 8176.04 | 0 |
| 1727800200 | 8220.91 | 13.94 | 0.17 | 8243.2099 | 8289.75 | 8172.87 | 0 |
| 1727713800 | 8206.97 | 3.07 | 0.04 | 8186.72 | 8209.49 | 8156.04 | 0 |
| 1727454600 | 8203.9 | 28.96 | 0.35 | 8208.3 | 8223.79 | 8167.63 | 0 |
| 1727368200 | 8174.94 | -14.61 | -0.18 | 8168.95 | 8238.07 | 8160.91 | 0 |
| 1727281800 | 8189.55 | 5.98 | 0.07 | 8163.83 | 8192.62 | 8147.08 | 0 |
| 1727195400 | 8183.57 | 1.41 | 0.02 | 8199.06 | 8201.27 | 8144.99 | 0 |
| 1727109000 | 8182.16 | 45.67 | 0.56 | 8144.64 | 8199.45 | 8143.91 | 0 |
| 1726849800 | 8136.49 | -45.69 | -0.56 | 8152.64 | 8170.55 | 8120.4 | 0 |
| 1726763400 | 8182.18 | 111.6 | 1.38 | 8038.16 | 8199.94 | 8013.72 | 0 |
| 1726677000 | 8070.58 | -17.54 | -0.22 | 8075.95 | 8083.54 | 8054.41 | 0 |
| 1726590600 | 8088.12 | 42.71 | 0.53 | 8068.71 | 8123.71 | 8049.89 | 0 |
| 1726504200 | 8045.41 | -30.58 | -0.38 | 8055.72 | 8063.8 | 8022.27 | 0 |
| 1726245000 | 8075.99 | 68.15 | 0.85 | 8027.85 | 8093.94 | 8011.94 | 0 |
| 1726158600 | 8007.84 | 97.8 | 1.24 | 8019.02 | 8024.27 | 7972.46 | 0 |
| 1726072200 | 7910.04 | 49.3 | 0.63 | 7913.49 | 7943.69 | 7814.2 | 0 |
| 1725985800 | 7860.74 | -36.75 | -0.47 | 7885.93 | 7931.68 | 7852.81 | 0 |
| 1725899400 | 7897.49 | 123.32 | 1.59 | 7789 | 7897.85 | 7788.64 | 0 |
| 1725640200 | 7774.17 | -101.28 | -1.29 | 7878.04 | 7936.92 | 7773.64 | 0 |
| 1725553800 | 7875.45 | -69.64 | -0.88 | 7928.29 | 7959.87 | 7861.94 | 0 |
| 1725467400 | 7945.09 | -78.1 | -0.97 | 7966.44 | 7976.54 | 7922.75 | 0 |
| 1725381000 | 8023.19 | -109.97 | -1.35 | 8135.93 | 8156.95 | 8019.01 | 0 |
| 1725294600 | 8133.16 | 68.88 | 0.85 | 8132.42 | 8139.41 | 8123.98 | 0 |
| 1725035400 | 8064.28 | -45.84 | -0.57 | 8041.7 | 8106.32 | 8034.45 | 0 |
| 1724949000 | 8110.12 | 105.78 | 1.32 | 8003.18 | 8116.48 | 8001.02 | 0 |
| 1724862600 | 8004.34 | -10.91 | -0.14 | 8039.35 | 8069.04 | 7998.05 | 0 |
| 1724776200 | 8015.25 | -15.32 | -0.19 | 8018.89 | 8033.55 | 7990.68 | 0 |
| 1724689800 | 8030.57 | 46.27 | 0.58 | 8028.44 | 8072.19 | 8009.66 | 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
