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 | 130.66 | 1.71463515776 | 7620.28 | 7836.48 | 7575.28 | 0 | 0 | IX |
| 4 | 278.66 | 3.72924997457 | 7472.28 | 7836.48 | 7240.16 | 0 | 0 | IX |
| 12 | 644.26 | 9.0655552241 | 7106.68 | 7836.48 | 6942.22 | 0 | 0 | IX |
| 26 | 945.82 | 13.8986527791 | 6805.12 | 7836.48 | 6612.57 | 0 | 0 | IX |
| 52 | 2079.38 | 36.6632813547 | 5671.56 | 7836.48 | 5617.96 | 0 | 0 | IX |
| 156 | 2057.09 | 36.1282787569 | 5693.85 | 7836.48 | 4560.66 | 0 | 0 | IX |
| 260 | 2497.85 | 47.5501086027 | 5253.09 | 7836.48 | 4560.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7832.8 | 58.37 | 0.75 | 7782.97 | 7836.48 | 7782.97 | 0 |
| 1732555800 | 7774.43 | -35.47 | -0.45 | 7725.2 | 7814.69 | 7725.2 | 0 |
| 1732296600 | 7809.9 | 88.56 | 1.15 | 7772.43 | 7829.79 | 7772.43 | 0 |
| 1732210200 | 7721.34 | 124.04 | 1.63 | 7635.81 | 7724.61 | 7605.56 | 0 |
| 1732123800 | 7597.3 | 32.02 | 0.42 | 7620.28 | 7629.02 | 7575.28 | 0 |
| 1732037400 | 7565.28 | 10.33 | 0.14 | 7551.5 | 7577.11 | 7512.02 | 0 |
| 1731951000 | 7554.95 | -16.24 | -0.21 | 7562.11 | 7578.13 | 7538 | 0 |
| 1731691800 | 7571.19 | -134.49 | -1.75 | 7692.88 | 7692.88 | 7564.81 | 0 |
| 1731605400 | 7705.68 | -33.24 | -0.43 | 7745.5 | 7751.72 | 7692.25 | 0 |
| 1731519000 | 7738.92 | 0 | 0.00 | 7738.92 | 7738.92 | 7738.92 | 0 |
| 1731432600 | 7738.92 | 17.44 | 0.23 | 7735.9 | 7756.38 | 7734.49 | 0 |
| 1731346200 | 7721.48 | 24.11 | 0.31 | 7733.89 | 7752.53 | 7714.2 | 0 |
| 1731087000 | 7697.37 | 122.15 | 1.61 | 7613.35 | 7708.48 | 7613.35 | 0 |
| 1731000600 | 7575.22 | 37.01 | 0.49 | 7528.72 | 7582.91 | 7528.72 | 0 |
| 1730914200 | 7538.21 | 253.09 | 3.47 | 7445.5 | 7581.17 | 7445.5 | 0 |
| 1730827800 | 7285.12 | 25.26 | 0.35 | 7242.83 | 7295.94 | 7242.83 | 0 |
| 1730741400 | 7259.86 | -87.63 | -1.19 | 7277.17 | 7282.55 | 7240.16 | 0 |
| 1730482200 | 7347.49 | 33.42 | 0.46 | 7280.49 | 7354.13 | 7279.6 | 0 |
| 1730395800 | 7314.07 | -123.44 | -1.66 | 7404.48 | 7404.48 | 7308.35 | 0 |
| 1730309400 | 7437.51 | -52.08 | -0.70 | 7472.28 | 7472.6 | 7403.35 | 0 |
| 1730223000 | 7489.59 | 32.81 | 0.44 | 7480.78 | 7496.39 | 7453.18 | 0 |
| 1730136600 | 7456.78 | -24.56 | -0.33 | 7426.67 | 7472.82 | 7426.67 | 0 |
| 1729873800 | 7481.34 | 56.34 | 0.76 | 7425 | 7482.75 | 7425 | 0 |
| 1729787400 | 7425 | -55.46 | -0.74 | 7454.48 | 7457.68 | 7412.63 | 0 |
| 1729701000 | 7480.46 | -23.75 | -0.32 | 7545.48 | 7545.48 | 7478.95 | 0 |
| 1729614600 | 7504.21 | -1.76 | -0.02 | 7516.72 | 7516.72 | 7477.76 | 0 |
| 1729528200 | 7505.97 | -5.01 | -0.07 | 7519.82 | 7531.38 | 7485.73 | 0 |
| 1729269000 | 7510.98 | -44.36 | -0.59 | 7504.48 | 7524.41 | 7498.21 | 0 |
| 1729182600 | 7555.34 | 65.48 | 0.87 | 7535.73 | 7585.24 | 7535.25 | 0 |
| 1729096200 | 7489.86 | 0 | 0.00 | 7489.86 | 7489.86 | 7489.86 | 0 |
| 1729009800 | 7489.86 | -33.68 | -0.45 | 7520.24 | 7532.8 | 7478.08 | 0 |
| 1728923400 | 7523.54 | 95.1 | 1.28 | 7468.97 | 7524.73 | 7468.97 | 0 |
| 1728664200 | 7428.44 | 28.94 | 0.39 | 7404.02 | 7441.87 | 7404.02 | 0 |
| 1728577800 | 7399.5 | 0 | 0.00 | 7399.5 | 7399.5 | 7399.5 | 0 |
| 1728491400 | 7399.5 | 67.05 | 0.91 | 7372.85 | 7409.13 | 7361.59 | 0 |
| 1728405000 | 7332.45 | 19.21 | 0.26 | 7271.75 | 7346.24 | 7271.75 | 0 |
| 1728318600 | 7313.24 | 3.17 | 0.04 | 7341.95 | 7341.95 | 7309.39 | 0 |
| 1728059400 | 7310.07 | 55.19 | 0.76 | 7284.73 | 7324.17 | 7276.68 | 0 |
| 1727973000 | 7254.88 | 15.36 | 0.21 | 7237.29 | 7261.4 | 7216.14 | 0 |
| 1727886600 | 7239.52 | 18.47 | 0.26 | 7222.39 | 7252.75 | 7191.95 | 0 |
| 1727800200 | 7221.05 | 32.01 | 0.45 | 7263.8 | 7271.01 | 7190.31 | 0 |
| 1727713800 | 7189.04 | 5.54 | 0.08 | 7165.82 | 7191.8 | 7142.59 | 0 |
| 1727454600 | 7183.5 | 22.22 | 0.31 | 7171.03 | 7198.35 | 7167 | 0 |
| 1727368200 | 7161.28 | -18.29 | -0.25 | 7166.37 | 7218.8 | 7155.94 | 0 |
| 1727281800 | 7179.57 | 12.12 | 0.17 | 7136.36 | 7182.03 | 7136.36 | 0 |
| 1727195400 | 7167.45 | -17.44 | -0.24 | 7178.69 | 7180.55 | 7134.28 | 0 |
| 1727109000 | 7184.89 | 34.53 | 0.48 | 7183.58 | 7195.03 | 7172.13 | 0 |
| 1726849800 | 7150.36 | -38.51 | -0.54 | 7174.49 | 7177.48 | 7139.37 | 0 |
| 1726763400 | 7188.87 | 63.11 | 0.89 | 7094.52 | 7194.97 | 7094.52 | 0 |
| 1726677000 | 7125.76 | -11.4 | -0.16 | 7115.42 | 7129.79 | 7102.16 | 0 |
| 1726590600 | 7137.16 | 9.39 | 0.13 | 7150.67 | 7171.86 | 7132.3 | 0 |
| 1726504200 | 7127.77 | -22.36 | -0.31 | 7131.35 | 7151.04 | 7109.83 | 0 |
| 1726245000 | 7150.13 | 16.65 | 0.23 | 7150.69 | 7167.05 | 7127.01 | 0 |
| 1726158600 | 7133.48 | 66.31 | 0.94 | 7134.47 | 7147.34 | 7108.75 | 0 |
| 1726072200 | 7067.17 | 32.77 | 0.47 | 7101.63 | 7101.63 | 6994.5 | 0 |
| 1725985800 | 7034.4 | -15.73 | -0.22 | 7056.09 | 7096.52 | 7024.85 | 0 |
| 1725899400 | 7050.13 | 102.16 | 1.47 | 6970.67 | 7050.47 | 6970.67 | 0 |
| 1725640200 | 6947.97 | -76.73 | -1.09 | 7045.86 | 7062.75 | 6942.22 | 0 |
| 1725553800 | 7024.7 | -79.3 | -1.12 | 7083.37 | 7100.7 | 7014.57 | 0 |
| 1725467400 | 7104 | -52.26 | -0.73 | 7106.68 | 7132.5 | 7085.68 | 0 |
| 1725381000 | 7156.26 | -47.81 | -0.66 | 7206.03 | 7206.03 | 7153.33 | 0 |
| 1725294600 | 7204.07 | 57.14 | 0.80 | 7202.14 | 7206.68 | 7199.52 | 0 |
| 1725035400 | 7146.93 | -33.61 | -0.47 | 7142.33 | 7182.8 | 7139.89 | 0 |
| 1724949000 | 7180.54 | 74.87 | 1.05 | 7133.68 | 7189.76 | 7133.68 | 0 |
| 1724862600 | 7105.67 | 5.44 | 0.08 | 7148.19 | 7153.5 | 7101.18 | 0 |
| 1724776200 | 7100.23 | -6.38 | -0.09 | 7105.09 | 7113.92 | 7086 | 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
