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 | 16.66 | 0.308714037409 | 5396.58 | 5478.6 | 5309.03 | 0 | 0 | IX |
| 4 | -163.77 | -2.93651974804 | 5577.01 | 5609.6 | 5309.03 | 0 | 0 | IX |
| 12 | -173.3 | -3.1020989736 | 5586.54 | 5650.87 | 5309.03 | 0 | 0 | IX |
| 26 | -205.69 | -3.66066137147 | 5618.93 | 5650.87 | 5086.27 | 0 | 0 | IX |
| 52 | 495.67 | 10.079571821 | 4917.57 | 5668.84 | 4868.49 | 0 | 0 | IX |
| 156 | 651.18 | 13.6743342167 | 4762.06 | 5668.84 | 3939.77 | 0 | 0 | IX |
| 260 | 1014.99 | 23.0771329506 | 4398.25 | 5668.84 | 2735.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5413.24 | -34.78 | -0.64 | 5448.02 | 5448.11 | 5397.8 | 0 |
| 1732555800 | 5448.02 | 4.48 | 0.08 | 5443.54 | 5478.6 | 5439.01 | 0 |
| 1732296600 | 5443.54 | 54.15 | 1.00 | 5389.39 | 5451.7 | 5374.77 | 0 |
| 1732210200 | 5389.39 | 30.99 | 0.58 | 5358.4 | 5391.05 | 5321.78 | 0 |
| 1732123800 | 5358.4 | -10.14 | -0.19 | 5368.54 | 5401.21 | 5348.33 | 0 |
| 1732037400 | 5368.54 | -28.04 | -0.52 | 5396.58 | 5415.31 | 5309.03 | 0 |
| 1731951000 | 5396.58 | 5.82 | 0.11 | 5390.76 | 5398.89 | 5359.45 | 0 |
| 1731691800 | 5390.76 | -31.14 | -0.57 | 5421.9 | 5421.9 | 5377.8 | 0 |
| 1731605400 | 5421.9 | 70.74 | 1.32 | 5351.16 | 5427.6899 | 5350.91 | 0 |
| 1731519000 | 5351.16 | 1.25 | 0.02 | 5349.91 | 5368.52 | 5312.4799 | 0 |
| 1731432600 | 5349.91 | -113.59 | -2.08 | 5463.5 | 5463.5 | 5347.4799 | 0 |
| 1731346200 | 5463.5 | 54.42 | 1.01 | 5409.08 | 5481.65 | 5409.08 | 0 |
| 1731087000 | 5409.08 | -49.4 | -0.91 | 5458.4799 | 5466.87 | 5395.4 | 0 |
| 1731000600 | 5458.4799 | 33.15 | 0.61 | 5425.33 | 5476.34 | 5425.33 | 0 |
| 1730914200 | 5425.33 | -38.83 | -0.71 | 5464.16 | 5558.64 | 5413.95 | 0 |
| 1730827800 | 5464.16 | 7.54 | 0.14 | 5456.62 | 5477.68 | 5445.52 | 0 |
| 1730741400 | 5456.62 | -22.73 | -0.41 | 5479.35 | 5497.78 | 5456.62 | 0 |
| 1730482200 | 5479.35 | 61.82 | 1.14 | 5417.53 | 5494.66 | 5417.53 | 0 |
| 1730395800 | 5417.53 | -63.57 | -1.16 | 5481.1 | 5481.1 | 5394.75 | 0 |
| 1730309400 | 5481.1 | -73.88 | -1.33 | 5554.9799 | 5554.9799 | 5466.6899 | 0 |
| 1730223000 | 5554.9799 | -22.03 | -0.40 | 5577.01 | 5609.6 | 5553.87 | 0 |
| 1730136600 | 5577.01 | 23.23 | 0.42 | 5553.78 | 5585.18 | 5532.83 | 0 |
| 1729873800 | 5553.78 | -0.76 | -0.01 | 5554.54 | 5564.7 | 5532.36 | 0 |
| 1729787400 | 5554.54 | 11.74 | 0.21 | 5542.8 | 5597.09 | 5541.96 | 0 |
| 1729701000 | 5542.8 | -22.05 | -0.40 | 5564.85 | 5576.54 | 5538.75 | 0 |
| 1729614600 | 5564.85 | -6.17 | -0.11 | 5571.02 | 5583.52 | 5531.03 | 0 |
| 1729528200 | 5571.02 | -41.3 | -0.74 | 5612.32 | 5621.9 | 5569.62 | 0 |
| 1729269000 | 5612.32 | 22.18 | 0.40 | 5590.14 | 5616.18 | 5588.04 | 0 |
| 1729182600 | 5590.14 | 44.01 | 0.79 | 5546.13 | 5609.15 | 5546.13 | 0 |
| 1729096200 | 5546.13 | -15.48 | -0.28 | 5561.61 | 5562.45 | 5531.56 | 0 |
| 1729009800 | 5561.61 | -65.69 | -1.17 | 5627.3 | 5636.82 | 5561.61 | 0 |
| 1728923400 | 5627.3 | 38.53 | 0.69 | 5588.77 | 5627.3 | 5585.51 | 0 |
| 1728664200 | 5588.77 | 27.68 | 0.50 | 5561.09 | 5592.41 | 5546.39 | 0 |
| 1728577800 | 5561.09 | -7.05 | -0.13 | 5568.14 | 5577.97 | 5544.25 | 0 |
| 1728491400 | 5568.14 | 37.42 | 0.68 | 5530.72 | 5569.13 | 5523.55 | 0 |
| 1728405000 | 5530.72 | -38.95 | -0.70 | 5569.67 | 5569.67 | 5504.14 | 0 |
| 1728318600 | 5569.67 | 12.72 | 0.23 | 5556.95 | 5577.43 | 5538.61 | 0 |
| 1728059400 | 5556.95 | 26.43 | 0.48 | 5530.52 | 5569.83 | 5519.29 | 0 |
| 1727973000 | 5530.52 | -48.97 | -0.88 | 5579.49 | 5579.49 | 5514.09 | 0 |
| 1727886600 | 5579.49 | 13.51 | 0.24 | 5565.9799 | 5598.41 | 5553.79 | 0 |
| 1727800200 | 5565.9799 | -21.69 | -0.39 | 5587.67 | 5613.88 | 5544.03 | 0 |
| 1727713800 | 5587.67 | -59.91 | -1.06 | 5647.58 | 5647.58 | 5587.67 | 0 |
| 1727454600 | 5647.58 | 34.69 | 0.62 | 5612.89 | 5650.87 | 5612.67 | 0 |
| 1727368200 | 5612.89 | 86.16 | 1.56 | 5526.7299 | 5617.09 | 5526.56 | 0 |
| 1727281800 | 5526.7299 | -23.44 | -0.42 | 5550.17 | 5550.17 | 5513.13 | 0 |
| 1727195400 | 5550.17 | 44.2 | 0.80 | 5505.97 | 5564.26 | 5505.97 | 0 |
| 1727109000 | 5505.97 | 30.25 | 0.55 | 5475.72 | 5508.8 | 5465.26 | 0 |
| 1726849800 | 5475.72 | -71.19 | -1.28 | 5546.91 | 5548.77 | 5472.22 | 0 |
| 1726763400 | 5546.91 | 87.49 | 1.60 | 5459.42 | 5549.32 | 5459.42 | 0 |
| 1726677000 | 5459.42 | -25.42 | -0.46 | 5484.84 | 5488.7299 | 5458.07 | 0 |
| 1726590600 | 5484.84 | 25.51 | 0.47 | 5459.33 | 5507.52 | 5459.33 | 0 |
| 1726504200 | 5459.33 | -6.68 | -0.12 | 5466.01 | 5473.08 | 5446.4 | 0 |
| 1726245000 | 5466.01 | 29.31 | 0.54 | 5436.7 | 5477.37 | 5436.7 | 0 |
| 1726158600 | 5436.7 | 47.25 | 0.88 | 5389.45 | 5464.9399 | 5389.45 | 0 |
| 1726072200 | 5389.45 | 6.75 | 0.13 | 5382.7 | 5427.77 | 5362.63 | 0 |
| 1725985800 | 5382.7 | -39.11 | -0.72 | 5421.81 | 5432.89 | 5374.7 | 0 |
| 1725899400 | 5421.81 | 47.43 | 0.88 | 5374.38 | 5437.13 | 5373.9 | 0 |
| 1725640200 | 5374.38 | -68.25 | -1.25 | 5442.63 | 5460.74 | 5367.5 | 0 |
| 1725553800 | 5442.63 | -28.66 | -0.52 | 5471.29 | 5477.5 | 5442.39 | 0 |
| 1725467400 | 5471.29 | -52.67 | -0.95 | 5523.96 | 5523.96 | 5460.6 | 0 |
| 1725381000 | 5523.96 | -62.58 | -1.12 | 5586.54 | 5597.11 | 5518.28 | 0 |
| 1725294600 | 5586.54 | 11.19 | 0.20 | 5575.35 | 5586.76 | 5548.42 | 0 |
| 1725035400 | 5575.35 | -7.32 | -0.13 | 5582.67 | 5602.04 | 5572.9 | 0 |
| 1724949000 | 5582.67 | 48.24 | 0.87 | 5534.43 | 5582.9 | 5534.43 | 0 |
| 1724862600 | 5534.43 | 12.29 | 0.22 | 5522.14 | 5552.32 | 5522.14 | 0 |
| 1724776200 | 5522.14 | 6.34 | 0.11 | 5507.51 | 5540.46 | 5507.51 | 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
