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 | -74.07 | -1.2792105404 | 5790.29 | 5833.21 | 5687.56 | 0 | 0 | IX |
| 4 | 105.01 | 1.87143236486 | 5611.21 | 5833.21 | 5422.56 | 0 | 0 | IX |
| 12 | 418.1 | 7.89147848671 | 5298.12 | 5833.21 | 5131.55 | 0 | 0 | IX |
| 26 | 645.74 | 12.7352834446 | 5070.48 | 5833.21 | 4863.79 | 0 | 0 | IX |
| 52 | 1500.55 | 35.5945792721 | 4215.67 | 5833.21 | 4199.67 | 0 | 0 | IX |
| 156 | 1487.59 | 35.1790059665 | 4228.63 | 8122.43 | 3516.7 | 0 | 0 | IX |
| 260 | 1976.36 | 52.8458284535 | 3739.86 | 8122.43 | 3516.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 5703.78 | -10.87 | -0.19 | 5716.72 | 5723.89 | 5687.56 | 0 |
| 1731691800 | 5714.65 | -82.5 | -1.42 | 5784.42 | 5789.13 | 5709.45 | 0 |
| 1731605400 | 5797.15 | -11.17 | -0.19 | 5805.39 | 5833.21 | 5792.13 | 0 |
| 1731519000 | 5808.32 | 21.25 | 0.37 | 5778.31 | 5810.61 | 5756.83 | 0 |
| 1731432600 | 5787.07 | -1.1 | -0.02 | 5790.29 | 5804.09 | 5783.87 | 0 |
| 1731346200 | 5788.17 | 35.05 | 0.61 | 5763.5 | 5807.1899 | 5762.57 | 0 |
| 1731087000 | 5753.12 | 69.36 | 1.22 | 5703.15 | 5760.97 | 5689.6 | 0 |
| 1731000600 | 5683.76 | 31.02 | 0.55 | 5679.42 | 5686.89 | 5659.86 | 0 |
| 1730914200 | 5652.74 | 196.69 | 3.60 | 5563.31 | 5682.38 | 5547.82 | 0 |
| 1730827800 | 5456.05 | 12.65 | 0.23 | 5438.6899 | 5462.95 | 5423.97 | 0 |
| 1730741400 | 5443.4 | -46.29 | -0.84 | 5451.3 | 5459.03 | 5430.86 | 0 |
| 1730482200 | 5489.6899 | 22.78 | 0.42 | 5435.1 | 5504.61 | 5422.56 | 0 |
| 1730395800 | 5466.91 | -76.85 | -1.39 | 5532.4399 | 5534.74 | 5451.14 | 0 |
| 1730309400 | 5543.76 | -66.01 | -1.18 | 5598.37 | 5599.45 | 5529.57 | 0 |
| 1730223000 | 5609.77 | 23.53 | 0.42 | 5591.12 | 5615.01 | 5583.55 | 0 |
| 1730136600 | 5586.24 | -18.31 | -0.33 | 5572.26 | 5594.5 | 5561.53 | 0 |
| 1729873800 | 5604.55 | 27.99 | 0.50 | 5581.6 | 5611.02 | 5569.91 | 0 |
| 1729787400 | 5576.56 | -27.84 | -0.50 | 5602.67 | 5612.07 | 5568.35 | 0 |
| 1729701000 | 5604.4 | -4.15 | -0.07 | 5622.7299 | 5635.02 | 5595.96 | 0 |
| 1729614600 | 5608.55 | -9.76 | -0.17 | 5611.21 | 5616.62 | 5591.09 | 0 |
| 1729528200 | 5618.31 | 0 | 0.00 | 5618.31 | 5618.31 | 5618.31 | 0 |
| 1729269000 | 5618.31 | -26.87 | -0.48 | 5615.43 | 5623.35 | 5600.7299 | 0 |
| 1729182600 | 5645.18 | 55.28 | 0.99 | 5615.12 | 5674.21 | 5608.9 | 0 |
| 1729096200 | 5589.9 | 3.27 | 0.06 | 5568.45 | 5589.9 | 5556.92 | 0 |
| 1729009800 | 5586.63 | -20.41 | -0.36 | 5618.75 | 5623.1899 | 5576.54 | 0 |
| 1728923400 | 5607.04 | 65.92 | 1.19 | 5561.33 | 5607.9 | 5555.67 | 0 |
| 1728664200 | 5541.12 | 20.88 | 0.38 | 5507.64 | 5551.46 | 5500.85 | 0 |
| 1728577800 | 5520.24 | 13.69 | 0.25 | 5522.9799 | 5529.77 | 5498.99 | 0 |
| 1728491400 | 5506.55 | 50.48 | 0.93 | 5473.15 | 5513.13 | 5470.5 | 0 |
| 1728405000 | 5456.07 | 11.29 | 0.21 | 5419.4799 | 5459.67 | 5407.66 | 0 |
| 1728318600 | 5444.78 | 15.34 | 0.28 | 5454.47 | 5462.97 | 5439.72 | 0 |
| 1728059400 | 5429.4399 | 33.92 | 0.63 | 5384.27 | 5436.54 | 5379.4799 | 0 |
| 1727973000 | 5395.52 | 5.76 | 0.11 | 5390.9799 | 5401.55 | 5375.57 | 0 |
| 1727886600 | 5389.76 | 6.19 | 0.11 | 5373.61 | 5398.92 | 5354.86 | 0 |
| 1727800200 | 5383.57 | 7.6 | 0.14 | 5401.81 | 5432.64 | 5358.64 | 0 |
| 1727713800 | 5375.97 | -20.04 | -0.37 | 5377.88 | 5381.36 | 5350.7299 | 0 |
| 1727454600 | 5396.01 | 15 | 0.28 | 5405.54 | 5417.07 | 5384.2 | 0 |
| 1727368200 | 5381.01 | 2.03 | 0.04 | 5374.04 | 5421.31 | 5374.04 | 0 |
| 1727281800 | 5378.9799 | 16.62 | 0.31 | 5348.21 | 5380.55 | 5338.15 | 0 |
| 1727195400 | 5362.36 | 12.23 | 0.23 | 5355.97 | 5369.24 | 5334.14 | 0 |
| 1727109000 | 5350.13 | 35.78 | 0.67 | 5327.74 | 5362.81 | 5326.9399 | 0 |
| 1726849800 | 5314.35 | -41.32 | -0.77 | 5341.24 | 5348.56 | 5307.9399 | 0 |
| 1726763400 | 5355.67 | 63.33 | 1.20 | 5275.5 | 5361.54 | 5263.97 | 0 |
| 1726677000 | 5292.34 | -30.28 | -0.57 | 5312.6899 | 5313.38 | 5284.7 | 0 |
| 1726590600 | 5322.62 | 9.56 | 0.18 | 5322.45 | 5345.65 | 5313.24 | 0 |
| 1726504200 | 5313.06 | -3.28 | -0.06 | 5307.26 | 5328.9399 | 5299.43 | 0 |
| 1726245000 | 5316.34 | 24.93 | 0.47 | 5305.2299 | 5326.1 | 5296.9799 | 0 |
| 1726158600 | 5291.41 | 52.92 | 1.01 | 5310.97 | 5312.13 | 5278.51 | 0 |
| 1726072200 | 5238.49 | 33.35 | 0.64 | 5240.1899 | 5254.93 | 5181.78 | 0 |
| 1725985800 | 5205.14 | -13.24 | -0.25 | 5218.32 | 5250.62 | 5201.41 | 0 |
| 1725899400 | 5218.38 | 86.55 | 1.69 | 5145.09 | 5218.56 | 5144.82 | 0 |
| 1725640200 | 5131.83 | -61.58 | -1.19 | 5195.27 | 5226.25 | 5131.55 | 0 |
| 1725553800 | 5193.41 | -60.87 | -1.16 | 5244.02 | 5246.68 | 5185.87 | 0 |
| 1725467400 | 5254.28 | -57.92 | -1.09 | 5267.32 | 5270.53 | 5241.21 | 0 |
| 1725381000 | 5312.2 | -59.79 | -1.11 | 5376.51 | 5387.55 | 5310.55 | 0 |
| 1725294600 | 5371.99 | 40.36 | 0.76 | 5373.6 | 5375.01 | 5365.9 | 0 |
| 1725035400 | 5331.63 | -17.04 | -0.32 | 5316.14 | 5357.47 | 5313.47 | 0 |
| 1724949000 | 5348.67 | 44.64 | 0.84 | 5302.3 | 5352.97 | 5301.29 | 0 |
| 1724862600 | 5304.03 | -0.93 | -0.02 | 5323.92 | 5343.32 | 5299.17 | 0 |
| 1724776200 | 5304.96 | 2.16 | 0.04 | 5298.12 | 5314.66 | 5293.43 | 0 |
| 1724689800 | 5302.8 | 30.04 | 0.57 | 5302.16 | 5327.51 | 5291.17 | 0 |
| 1724430600 | 5272.76 | -30.24 | -0.57 | 5269.85 | 5314.4399 | 5265.89 | 0 |
| 1724344200 | 5303 | 14.07 | 0.27 | 5301.81 | 5329.7299 | 5284.55 | 0 |
| 1724257800 | 5288.93 | 1.16 | 0.02 | 5290.37 | 5318.28 | 5278.33 | 0 |
| 1724171400 | 5287.77 | -2.06 | -0.04 | 5310.11 | 5314.78 | 5284.86 | 0 |
| 1724085000 | 5289.83 | 7.9 | 0.15 | 5272.56 | 5294.05 | 5269.47 | 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
