We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.36 | 0.656521771421 | 5385.96 | 5438.45 | 5291.73 | 0 | 0 | IX |
| 4 | 34.57 | 0.641759873764 | 5386.75 | 5438.45 | 5211.56 | 0 | 0 | IX |
| 12 | 208.71 | 4.00394428127 | 5212.61 | 5440.72 | 5113.5 | 0 | 0 | IX |
| 26 | 293.93 | 5.73254618822 | 5127.39 | 5440.72 | 4852.68 | 0 | 0 | IX |
| 52 | 1019.3 | 23.155278713 | 4402.02 | 5440.72 | 4402.02 | 0 | 0 | IX |
| 156 | 1097.06 | 25.3698898771 | 4324.26 | 5440.72 | 3529.63 | 0 | 0 | IX |
| 260 | 1997.76 | 58.3532930634 | 3423.56 | 5440.72 | 2254.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5390.79 | 51.55 | 0.97 | 5346.6 | 5391.74 | 5331.08 | 0 |
| 1732123800 | 5339.24 | 9.71 | 0.18 | 5335.62 | 5353.34 | 5327.22 | 0 |
| 1732037400 | 5329.53 | -35.51 | -0.66 | 5368.5 | 5370.56 | 5291.7299 | 0 |
| 1731951000 | 5365.04 | 7.51 | 0.14 | 5357.6 | 5370.31 | 5338.99 | 0 |
| 1731691800 | 5357.53 | -34.74 | -0.64 | 5385.96 | 5391.59 | 5352.32 | 0 |
| 1731605400 | 5392.27 | 50.02 | 0.94 | 5373.49 | 5407.8 | 5370.09 | 0 |
| 1731519000 | 5342.25 | 0 | 0.00 | 5342.25 | 5342.25 | 5342.25 | 0 |
| 1731432600 | 5342.25 | -70.52 | -1.30 | 5412.38 | 5412.38 | 5338.87 | 0 |
| 1731346200 | 5412.77 | 48.16 | 0.90 | 5370.01 | 5430.84 | 5370.01 | 0 |
| 1731087000 | 5364.61 | 22.56 | 0.42 | 5344.03 | 5368.05 | 5311.46 | 0 |
| 1731000600 | 5342.05 | 42.57 | 0.80 | 5308.6 | 5350.93 | 5308.6 | 0 |
| 1730914200 | 5299.4799 | 34.38 | 0.65 | 5322.1899 | 5354.29 | 5288.93 | 0 |
| 1730827800 | 5265.1 | 22.83 | 0.44 | 5249.68 | 5270.8 | 5235.46 | 0 |
| 1730741400 | 5242.27 | -25.64 | -0.49 | 5249.1 | 5266.84 | 5236.53 | 0 |
| 1730482200 | 5267.91 | 34.1 | 0.65 | 5219.12 | 5280.38 | 5215.8 | 0 |
| 1730395800 | 5233.81 | -51.29 | -0.97 | 5282.42 | 5282.42 | 5211.56 | 0 |
| 1730309400 | 5285.1 | -76.38 | -1.42 | 5354.43 | 5354.43 | 5277.32 | 0 |
| 1730223000 | 5361.4799 | -20.74 | -0.39 | 5382.27 | 5397.89 | 5357.71 | 0 |
| 1730136600 | 5382.22 | -3.86 | -0.07 | 5370.67 | 5387.41 | 5352.2 | 0 |
| 1729873800 | 5386.08 | 3.63 | 0.07 | 5386.75 | 5397.86 | 5377.85 | 0 |
| 1729787400 | 5382.45 | 7.05 | 0.13 | 5378.55 | 5402.66 | 5376.93 | 0 |
| 1729701000 | 5375.4 | -8.59 | -0.16 | 5392.89 | 5396.24 | 5369.34 | 0 |
| 1729614600 | 5383.99 | -5.38 | -0.10 | 5385.65 | 5387.6899 | 5362.11 | 0 |
| 1729528200 | 5389.37 | -37.46 | -0.69 | 5435.63 | 5435.63 | 5381.41 | 0 |
| 1729269000 | 5426.83 | 1.07 | 0.02 | 5416.65 | 5433.58 | 5406.07 | 0 |
| 1729182600 | 5425.76 | 35.3 | 0.65 | 5400.13 | 5440.72 | 5392.97 | 0 |
| 1729096200 | 5390.46 | -13.69 | -0.25 | 5394.72 | 5394.72 | 5359 | 0 |
| 1729009800 | 5404.15 | -4.5 | -0.08 | 5415.05 | 5425.1899 | 5400.51 | 0 |
| 1728923400 | 5408.65 | 35.37 | 0.66 | 5388.49 | 5409.39 | 5368.72 | 0 |
| 1728664200 | 5373.28 | 17.37 | 0.32 | 5340.31 | 5376.75 | 5334.9 | 0 |
| 1728577800 | 5355.91 | 0 | 0.00 | 5355.91 | 5355.91 | 5355.91 | 0 |
| 1728491400 | 5355.91 | 46.1 | 0.87 | 5323.47 | 5358.96 | 5323.47 | 0 |
| 1728405000 | 5309.81 | -9.44 | -0.18 | 5314.15 | 5314.15 | 5276.86 | 0 |
| 1728318600 | 5319.25 | 21.52 | 0.41 | 5310.6 | 5329.9 | 5309.18 | 0 |
| 1728059400 | 5297.7299 | 16.37 | 0.31 | 5276.9 | 5303.21 | 5264.14 | 0 |
| 1727973000 | 5281.36 | -40.75 | -0.77 | 5319.4799 | 5319.4799 | 5270.06 | 0 |
| 1727886600 | 5322.11 | -4.45 | -0.08 | 5331.55 | 5337.13 | 5295.24 | 0 |
| 1727800200 | 5326.56 | -23.38 | -0.44 | 5360.4799 | 5378.04 | 5313.57 | 0 |
| 1727713800 | 5349.9399 | -27.73 | -0.52 | 5370.13 | 5378.02 | 5338.95 | 0 |
| 1727454600 | 5377.67 | 27.24 | 0.51 | 5367.5 | 5387.96 | 5365.86 | 0 |
| 1727368200 | 5350.43 | 78.2 | 1.48 | 5268.43 | 5369.05 | 5268.43 | 0 |
| 1727281800 | 5272.2299 | 0.9 | 0.02 | 5258.11 | 5273.55 | 5247.13 | 0 |
| 1727195400 | 5271.33 | 22.15 | 0.42 | 5251.04 | 5282.9 | 5251.04 | 0 |
| 1727109000 | 5249.18 | 50.6 | 0.97 | 5211.18 | 5249.83 | 5206.85 | 0 |
| 1726849800 | 5198.58 | -40.26 | -0.77 | 5230.8 | 5230.8 | 5195.35 | 0 |
| 1726763400 | 5238.84 | 31.02 | 0.60 | 5189.07 | 5249.4399 | 5189.07 | 0 |
| 1726677000 | 5207.82 | -28.08 | -0.54 | 5233.9399 | 5233.9399 | 5202.93 | 0 |
| 1726590600 | 5235.9 | 19.88 | 0.38 | 5225.55 | 5250.7 | 5225.55 | 0 |
| 1726504200 | 5216.02 | -2.46 | -0.05 | 5211.37 | 5220.85 | 5200.75 | 0 |
| 1726245000 | 5218.4799 | 40.87 | 0.79 | 5190.25 | 5225.97 | 5189.91 | 0 |
| 1726158600 | 5177.61 | 28.07 | 0.55 | 5180.08 | 5205.82 | 5167.56 | 0 |
| 1726072200 | 5149.54 | -1.71 | -0.03 | 5163.51 | 5184.74 | 5119.64 | 0 |
| 1725985800 | 5151.25 | -23.29 | -0.45 | 5170.53 | 5185.13 | 5149.58 | 0 |
| 1725899400 | 5174.54 | 54.6 | 1.07 | 5128.53 | 5174.54 | 5128.53 | 0 |
| 1725640200 | 5119.9399 | -34.31 | -0.67 | 5156.13 | 5180.09 | 5113.5 | 0 |
| 1725553800 | 5154.25 | -46.68 | -0.90 | 5198.25 | 5202.32 | 5151.01 | 0 |
| 1725467400 | 5200.93 | -37.79 | -0.72 | 5221.14 | 5221.14 | 5197.07 | 0 |
| 1725381000 | 5238.72 | -15.48 | -0.29 | 5254.86 | 5264.05 | 5220.08 | 0 |
| 1725294600 | 5254.2 | 26.42 | 0.51 | 5254.4399 | 5255.37 | 5243.2299 | 0 |
| 1725035400 | 5227.78 | 2.62 | 0.05 | 5212.61 | 5248.78 | 5212.61 | 0 |
| 1724949000 | 5225.16 | 46.76 | 0.90 | 5179.65 | 5226.88 | 5177.1899 | 0 |
| 1724862600 | 5178.4 | 6.43 | 0.12 | 5182.18 | 5205.16 | 5177.97 | 0 |
| 1724776200 | 5171.97 | -4.6 | -0.09 | 5173.36 | 5184.9399 | 5170.68 | 0 |
| 1724689800 | 5176.57 | 27.34 | 0.53 | 5162.52 | 5182.72 | 5160.57 | 0 |
| 1724430600 | 5149.2299 | -0.89 | -0.02 | 5138.41 | 5163.77 | 5138.41 | 0 |
| 1724344200 | 5150.12 | 27.52 | 0.54 | 5129.02 | 5163.42 | 5129.02 | 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
