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 | -17.44 | -0.21623337334 | 8065.36 | 8257.88 | 8001.15 | 0 | 0 | IX |
| 4 | 177.63 | 2.25696892999 | 7870.29 | 8257.88 | 7808.11 | 0 | 0 | IX |
| 12 | 589.63 | 7.90569956384 | 7458.29 | 8257.88 | 7194.49 | 0 | 0 | IX |
| 26 | 557.82 | 7.4474306084 | 7490.1 | 8257.88 | 7091.15 | 0 | 0 | IX |
| 52 | 113.57 | 1.43137118983 | 7934.35 | 8259.19 | 7029.91 | 0 | 0 | IX |
| 156 | 1739.58 | 27.5758757454 | 6308.34 | 8259.19 | 5628.42 | 0 | 0 | IX |
| 260 | 2647.49 | 49.0236888544 | 5400.43 | 8259.19 | 3632.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 8199.7099 | 88.08 | 1.09 | 8139.13 | 8257.8799 | 8087.31 | 0 |
| 1740763800 | 8111.63 | 9.11 | 0.11 | 8047.04 | 8111.63 | 8031.48 | 0 |
| 1740677400 | 8102.52 | -41.4 | -0.51 | 8104.23 | 8136.86 | 8048.27 | 0 |
| 1740591000 | 8143.92 | 92.85 | 1.15 | 8103.73 | 8169.35 | 8084.05 | 0 |
| 1740504600 | 8051.07 | -39.92 | -0.49 | 8065.36 | 8107.11 | 8043.13 | 0 |
| 1740418200 | 8090.99 | -63.52 | -0.78 | 8138.86 | 8150.64 | 8064.67 | 0 |
| 1740159000 | 8154.51 | 31.93 | 0.39 | 8138.24 | 8180.72 | 8126.87 | 0 |
| 1740072600 | 8122.58 | 12.04 | 0.15 | 8140.78 | 8172.76 | 8107.31 | 0 |
| 1739986200 | 8110.54 | -96.02 | -1.17 | 8205.44 | 8208.67 | 8097.14 | 0 |
| 1739899800 | 8206.56 | 17.43 | 0.21 | 8205.94 | 8225.1299 | 8160.61 | 0 |
| 1739813400 | 8189.13 | 10.59 | 0.13 | 8181.4 | 8199.04 | 8165.9 | 0 |
| 1739554200 | 8178.54 | 14.43 | 0.18 | 8164.62 | 8212.64 | 8155.45 | 0 |
| 1739467800 | 8164.11 | 121.92 | 1.52 | 8120.81 | 8176.12 | 8091.42 | 0 |
| 1739381400 | 8042.19 | 13.29 | 0.17 | 8039.61 | 8067.07 | 7984.72 | 0 |
| 1739295000 | 8028.9 | 22.68 | 0.28 | 8013.01 | 8037.24 | 7995.65 | 0 |
| 1739208600 | 8006.22 | 33.19 | 0.42 | 7977.76 | 8014.13 | 7971.15 | 0 |
| 1738949400 | 7973.03 | -34.59 | -0.43 | 7998.38 | 8027.05 | 7958.53 | 0 |
| 1738863000 | 8007.62 | 115.94 | 1.47 | 7918.36 | 8024.88 | 7906.36 | 0 |
| 1738776600 | 7891.68 | -14.72 | -0.19 | 7888.6 | 7900.71 | 7858.22 | 0 |
| 1738690200 | 7906.4 | 51.48 | 0.66 | 7870.29 | 7915.53 | 7808.11 | 0 |
| 1738603800 | 7854.92 | -95.25 | -1.20 | 7786.32 | 7872.4 | 7785.87 | 0 |
| 1738344600 | 7950.17 | 8.53 | 0.11 | 7954.43 | 7996.41 | 7928.84 | 0 |
| 1738258200 | 7941.64 | 69.16 | 0.88 | 7904.47 | 7951.85 | 7889.22 | 0 |
| 1738171800 | 7872.48 | -24.89 | -0.32 | 7874.72 | 7891.59 | 7848.76 | 0 |
| 1738085400 | 7897.37 | -9.21 | -0.12 | 7899.28 | 7955.46 | 7879.33 | 0 |
| 1737999000 | 7906.58 | -21.04 | -0.27 | 7873.7 | 7928.41 | 7844.41 | 0 |
| 1737739800 | 7927.62 | 35.01 | 0.44 | 7958.92 | 7988.85 | 7904.17 | 0 |
| 1737653400 | 7892.61 | 121.66 | 1.57 | 7851.4 | 7896.97 | 7829.4 | 0 |
| 1737567000 | 7770.95 | 0 | 0.00 | 7770.95 | 7770.95 | 7770.95 | 0 |
| 1737480600 | 7770.95 | 37.45 | 0.48 | 7724.34 | 7774.76 | 7713.26 | 0 |
| 1737394200 | 7733.5 | 23.75 | 0.31 | 7722.12 | 7766.24 | 7707.29 | 0 |
| 1737135000 | 7709.75 | 75.01 | 0.98 | 7685.04 | 7732.32 | 7667.85 | 0 |
| 1737048600 | 7634.74 | 160.15 | 2.14 | 7591.35 | 7634.74 | 7567.67 | 0 |
| 1736962200 | 7474.59 | 50.92 | 0.69 | 7447.39 | 7514.91 | 7415.52 | 0 |
| 1736875800 | 7423.67 | 15.03 | 0.20 | 7481.95 | 7499.77 | 7423.49 | 0 |
| 1736789400 | 7408.64 | -22.4 | -0.30 | 7409.56 | 7424.51 | 7353.05 | 0 |
| 1736530200 | 7431.04 | -59.24 | -0.79 | 7495.21 | 7521.22 | 7417.59 | 0 |
| 1736443800 | 7490.28 | 37.86 | 0.51 | 7421.2 | 7504.11 | 7413.15 | 0 |
| 1736357400 | 7452.42 | -36.93 | -0.49 | 7489.2 | 7496.51 | 7396.68 | 0 |
| 1736271000 | 7489.35 | 43.66 | 0.59 | 7451.34 | 7516.95 | 7417.42 | 0 |
| 1736184600 | 7445.69 | 163.47 | 2.24 | 7313.36 | 7454.87 | 7304.47 | 0 |
| 1735925400 | 7282.22 | -111.54 | -1.51 | 7387.97 | 7387.97 | 7270.57 | 0 |
| 1735839000 | 7393.76 | 13.02 | 0.18 | 7374.59 | 7399.25 | 7285.3 | 0 |
| 1735666200 | 7380.74 | 67.18 | 0.92 | 7289.79 | 7381.26 | 7287.14 | 0 |
| 1735579800 | 7313.56 | -41.81 | -0.57 | 7325.5 | 7372.65 | 7299.39 | 0 |
| 1735320600 | 7355.37 | 72.68 | 1.00 | 7289.54 | 7355.37 | 7278.42 | 0 |
| 1735061400 | 7282.69 | 10.37 | 0.14 | 7296.69 | 7316.59 | 7282.69 | 0 |
| 1734975000 | 7272.32 | -2.16 | -0.03 | 7259.37 | 7291.69 | 7233.19 | 0 |
| 1734715800 | 7274.48 | -19.89 | -0.27 | 7244.15 | 7289.33 | 7194.49 | 0 |
| 1734629400 | 7294.37 | -90.25 | -1.22 | 7289.11 | 7326.81 | 7261.28 | 0 |
| 1734543000 | 7384.62 | 18.92 | 0.26 | 7379.33 | 7397.35 | 7360.06 | 0 |
| 1734456600 | 7365.7 | 8.62 | 0.12 | 7321.94 | 7381.14 | 7316.48 | 0 |
| 1734370200 | 7357.08 | -52.49 | -0.71 | 7382.24 | 7394.34 | 7339.31 | 0 |
| 1734111000 | 7409.57 | -11.37 | -0.15 | 7408.16 | 7460.61 | 7388.6 | 0 |
| 1734024600 | 7420.94 | -2.46 | -0.03 | 7454.71 | 7455.2 | 7410.73 | 0 |
| 1733938200 | 7423.4 | 28.62 | 0.39 | 7372.24 | 7437.58 | 7367.11 | 0 |
| 1733851800 | 7394.78 | -85.36 | -1.14 | 7458.29 | 7460.23 | 7384.88 | 0 |
| 1733765400 | 7480.14 | 53.26 | 0.72 | 7484.5 | 7511.02 | 7444.81 | 0 |
| 1733506200 | 7426.88 | 96.34 | 1.31 | 7334.27 | 7444.72 | 7334.14 | 0 |
| 1733419800 | 7330.54 | 27.26 | 0.37 | 7282.72 | 7351 | 7282.72 | 0 |
| 1733333400 | 7303.28 | 47.86 | 0.66 | 7261.72 | 7322.86 | 7257.43 | 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
