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 | 146.24 | 2.02445851549 | 7223.66 | 7375.95 | 7018.67 | 0 | 0 | IX |
| 4 | 1.31 | 0.0177781638007 | 7368.59 | 7460.33 | 7018.67 | 0 | 0 | IX |
| 12 | 370.15 | 5.28804600164 | 6999.75 | 7460.33 | 6697.71 | 0 | 0 | IX |
| 26 | 370.15 | 5.28804600164 | 6999.75 | 7460.33 | 6697.71 | 0 | 0 | IX |
| 52 | 370.15 | 5.28804600164 | 6999.75 | 7460.33 | 6697.71 | 0 | 0 | IX |
| 156 | 370.15 | 5.28804600164 | 6999.75 | 7460.33 | 6697.71 | 0 | 0 | IX |
| 260 | 370.15 | 5.28804600164 | 6999.75 | 7460.33 | 6697.71 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 7250.64 | -11.04 | -0.15 | 7205.34 | 7276.94 | 7190.82 | 0 |
| 1740677400 | 7261.68 | 126.4 | 1.77 | 7119.12 | 7279.55 | 7110.97 | 0 |
| 1740591000 | 7135.28 | 64.8 | 0.92 | 7108.14 | 7173.06 | 7095.62 | 0 |
| 1740504600 | 7070.48 | -102.7 | -1.43 | 7153.46 | 7174.92 | 7018.67 | 0 |
| 1740418200 | 7173.18 | -57.11 | -0.79 | 7115.23 | 7232.56 | 7115.23 | 0 |
| 1740159000 | 7230.29 | 26.14 | 0.36 | 7223.66 | 7253.85 | 7214.3 | 0 |
| 1740072600 | 7204.15 | -178.24 | -2.41 | 7393.64 | 7396.13 | 7190.37 | 0 |
| 1739986200 | 7382.39 | 14.62 | 0.20 | 7384.19 | 7407.23 | 7350.29 | 0 |
| 1739899800 | 7367.77 | 50.49 | 0.69 | 7332.23 | 7370.18 | 7328.73 | 0 |
| 1739813400 | 7317.28 | -8.39 | -0.11 | 7318.33 | 7329.17 | 7313.45 | 0 |
| 1739554200 | 7325.67 | 39.9 | 0.55 | 7321.58 | 7339.39 | 7297.53 | 0 |
| 1739467800 | 7285.77 | 2.6 | 0.04 | 7280.92 | 7342.74 | 7278.82 | 0 |
| 1739381400 | 7283.17 | -69.52 | -0.95 | 7348.32 | 7388.56 | 7273.14 | 0 |
| 1739295000 | 7352.69 | 9.86 | 0.13 | 7367.91 | 7370.77 | 7306.68 | 0 |
| 1739208600 | 7342.83 | -116.08 | -1.56 | 7438.03 | 7455.29 | 7337.91 | 0 |
| 1738949400 | 7458.91 | 34.45 | 0.46 | 7423.14 | 7458.91 | 7409.54 | 0 |
| 1738863000 | 7424.46 | 146.91 | 2.02 | 7345.2 | 7433.21 | 7344.85 | 0 |
| 1738776600 | 7277.55 | -12.77 | -0.18 | 7268.02 | 7295.9 | 7237.98 | 0 |
| 1738690200 | 7290.32 | -51.6 | -0.70 | 7332.35 | 7334.13 | 7277.29 | 0 |
| 1738603800 | 7341.92 | -19.11 | -0.26 | 7451.58 | 7460.33 | 7268.57 | 0 |
| 1738344600 | 7361.03 | 12.92 | 0.18 | 7368.59 | 7409.48 | 7348.63 | 0 |
| 1738258200 | 7348.11 | 7.5 | 0.10 | 7295.64 | 7368.14 | 7267.42 | 0 |
| 1738171800 | 7340.61 | 48.06 | 0.66 | 7303.87 | 7385.63 | 7295.81 | 0 |
| 1738085400 | 7292.55 | 83 | 1.15 | 7297.81 | 7322.17 | 7271.76 | 0 |
| 1737999000 | 7209.55 | 10.5 | 0.15 | 7225.23 | 7227.99 | 7147.47 | 0 |
| 1737739800 | 7199.05 | -3.63 | -0.05 | 7203.52 | 7210.58 | 7166.53 | 0 |
| 1737653400 | 7202.68 | 0 | 0.00 | 7202.68 | 7202.68 | 7202.68 | 0 |
| 1737567000 | 7202.68 | 0 | 0.00 | 7202.68 | 7202.68 | 7202.68 | 0 |
| 1737480600 | 7202.68 | 12.18 | 0.17 | 7193.96 | 7257.94 | 7179.08 | 0 |
| 1737394200 | 7190.5 | -64.29 | -0.89 | 7233.36 | 7241.08 | 7154.99 | 0 |
| 1737135000 | 7254.79 | 112.87 | 1.58 | 7188.37 | 7258.48 | 7171.63 | 0 |
| 1737048600 | 7141.92 | 30.85 | 0.43 | 7127.42 | 7180.68 | 7124.67 | 0 |
| 1736962200 | 7111.07 | 225.36 | 3.27 | 6929.41 | 7119.76 | 6896.62 | 0 |
| 1736875800 | 6885.71 | 37.3 | 0.54 | 6870.88 | 6920.32 | 6856.84 | 0 |
| 1736789400 | 6848.41 | 31.53 | 0.46 | 6846.59 | 6886.68 | 6817.31 | 0 |
| 1736530200 | 6816.88 | -143.93 | -2.07 | 6958.84 | 7014.01 | 6804.91 | 0 |
| 1736443800 | 6960.81 | 46.77 | 0.68 | 6962.84 | 6967.24 | 6943.95 | 0 |
| 1736357400 | 6914.04 | -7.21 | -0.10 | 6916.06 | 6956.11 | 6884.06 | 0 |
| 1736271000 | 6921.25 | -51.35 | -0.74 | 6877.98 | 6945.75 | 6858.17 | 0 |
| 1736184600 | 6972.6 | 43.14 | 0.62 | 6948.41 | 6981.26 | 6876.21 | 0 |
| 1735925400 | 6929.46 | -5.77 | -0.08 | 6907.33 | 6956.05 | 6886.79 | 0 |
| 1735839000 | 6935.23 | 81.5 | 1.19 | 6856.56 | 6978.67 | 6851.27 | 0 |
| 1735666200 | 6853.73 | 5.07 | 0.07 | 6825.99 | 6888.84 | 6818.46 | 0 |
| 1735579800 | 6848.66 | -9.03 | -0.13 | 6874.92 | 6905.39 | 6779.51 | 0 |
| 1735320600 | 6857.69 | -69.99 | -1.01 | 6918.84 | 6935.24 | 6853.07 | 0 |
| 1735061400 | 6927.68 | 104.74 | 1.54 | 6852.96 | 6931.32 | 6841.44 | 0 |
| 1734975000 | 6822.94 | -26.94 | -0.39 | 6817.81 | 6835.2 | 6777.25 | 0 |
| 1734715800 | 6849.88 | 81.88 | 1.21 | 6736.56 | 6853.66 | 6700.12 | 0 |
| 1734629400 | 6768 | -124.08 | -1.80 | 6714.78 | 6834.78 | 6697.71 | 0 |
| 1734543000 | 6892.08 | 22.5 | 0.33 | 6880.45 | 6907.07 | 6869.57 | 0 |
| 1734456600 | 6869.58 | -67.61 | -0.97 | 6949.09 | 6961.02 | 6866.33 | 0 |
| 1734370200 | 6937.19 | -13.86 | -0.20 | 6944.99 | 6984.32 | 6931.4 | 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
