We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 47.51 | 0.878331410655 | 5409.12 | 5464.38 | 5404.58 | 0 | 0 | IX |
| 4 | 56.3 | 1.04252888249 | 5400.33 | 5563.75 | 5351.51 | 0 | 0 | IX |
| 12 | -56.95 | -1.03290421106 | 5513.58 | 5633.41 | 5212.01 | 0 | 0 | IX |
| 26 | 42.57 | 0.786286077362 | 5414.06 | 5633.62 | 4987.87 | 0 | 0 | IX |
| 52 | 435.54 | 8.67421217305 | 5021.09 | 5684.21 | 4878.02 | 0 | 0 | IX |
| 156 | 621.32 | 12.8496414914 | 4835.31 | 5684.21 | 3583.39 | 0 | 0 | IX |
| 260 | 1268.66 | 30.2929581635 | 4187.97 | 5684.21 | 2548.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 5426.11 | -34.48 | -0.63 | 5460.59 | 5464.38 | 5418.68 | 0 |
| 1735320600 | 5460.59 | 43.98 | 0.81 | 5416.61 | 5460.59 | 5404.58 | 0 |
| 1735061400 | 5416.61 | 7.49 | 0.14 | 5409.12 | 5427.54 | 5409.12 | 0 |
| 1734975000 | 5409.12 | -7.01 | -0.13 | 5416.13 | 5420.01 | 5385.36 | 0 |
| 1734715800 | 5416.13 | -19.18 | -0.35 | 5435.31 | 5435.31 | 5351.51 | 0 |
| 1734629400 | 5435.31 | -89.12 | -1.61 | 5524.43 | 5524.43 | 5423.7 | 0 |
| 1734543000 | 5524.43 | 20.28 | 0.37 | 5504.15 | 5540.02 | 5503.07 | 0 |
| 1734456600 | 5504.15 | 0.35 | 0.01 | 5503.8 | 5528.9799 | 5478.75 | 0 |
| 1734370200 | 5503.8 | -25.22 | -0.46 | 5529.02 | 5529.35 | 5497.7 | 0 |
| 1734111000 | 5529.02 | 2.65 | 0.05 | 5526.37 | 5560.52 | 5513.4399 | 0 |
| 1734024600 | 5526.37 | 8.26 | 0.15 | 5518.11 | 5535.63 | 5509.62 | 0 |
| 1733938200 | 5518.11 | 18.18 | 0.33 | 5499.93 | 5523.22 | 5493.5 | 0 |
| 1733851800 | 5499.93 | -38.72 | -0.70 | 5538.65 | 5538.65 | 5498.4399 | 0 |
| 1733765400 | 5538.65 | 4.63 | 0.08 | 5534.02 | 5563.75 | 5523.67 | 0 |
| 1733506200 | 5534.02 | 28.02 | 0.51 | 5506 | 5544.1899 | 5497.1899 | 0 |
| 1733419800 | 5506 | 23.93 | 0.44 | 5482.07 | 5510.59 | 5470.83 | 0 |
| 1733333400 | 5482.07 | 46.53 | 0.86 | 5435.54 | 5494.1899 | 5435.06 | 0 |
| 1733247000 | 5435.54 | 35.21 | 0.65 | 5400.33 | 5462.06 | 5400.33 | 0 |
| 1733160600 | 5400.33 | 51.63 | 0.97 | 5348.7 | 5400.33 | 5302.35 | 0 |
| 1732901400 | 5348.7 | 53.23 | 1.01 | 5295.47 | 5356.05 | 5276.12 | 0 |
| 1732815000 | 5295.47 | 30.3 | 0.58 | 5265.17 | 5320.67 | 5265.12 | 0 |
| 1732728600 | 5265.17 | -27.34 | -0.52 | 5292.51 | 5293.17 | 5233.9799 | 0 |
| 1732642200 | 5292.51 | -43.02 | -0.81 | 5335.53 | 5335.53 | 5277.14 | 0 |
| 1732555800 | 5335.53 | 5.97 | 0.11 | 5329.56 | 5376.52 | 5327.58 | 0 |
| 1732296600 | 5329.56 | 37.98 | 0.72 | 5291.58 | 5339.79 | 5256.38 | 0 |
| 1732210200 | 5291.58 | 32.27 | 0.61 | 5259.31 | 5293.67 | 5215.65 | 0 |
| 1732123800 | 5259.31 | -24.5 | -0.46 | 5283.81 | 5322.16 | 5244.99 | 0 |
| 1732037400 | 5283.81 | -41.29 | -0.78 | 5325.1 | 5337.8 | 5212.01 | 0 |
| 1731951000 | 5325.1 | -11.37 | -0.21 | 5336.47 | 5338.15 | 5287.12 | 0 |
| 1731691800 | 5336.47 | -50.79 | -0.94 | 5387.26 | 5387.26 | 5326.9799 | 0 |
| 1731605400 | 5387.26 | 109.91 | 2.08 | 5277.35 | 5389.68 | 5277.35 | 0 |
| 1731519000 | 5277.35 | -4.4 | -0.08 | 5281.75 | 5299.68 | 5232.92 | 0 |
| 1731432600 | 5281.75 | -120.42 | -2.23 | 5402.17 | 5402.17 | 5278.17 | 0 |
| 1731346200 | 5402.17 | 59.18 | 1.11 | 5342.99 | 5425.27 | 5342.99 | 0 |
| 1731087000 | 5342.99 | -46.15 | -0.86 | 5389.14 | 5405.39 | 5325.29 | 0 |
| 1731000600 | 5389.14 | 59.15 | 1.11 | 5329.99 | 5408.84 | 5328.21 | 0 |
| 1730914200 | 5329.99 | -75 | -1.39 | 5404.99 | 5497.49 | 5315.15 | 0 |
| 1730827800 | 5404.99 | 19.54 | 0.36 | 5385.45 | 5410.32 | 5369.9399 | 0 |
| 1730741400 | 5385.45 | -28.99 | -0.54 | 5414.4399 | 5432.87 | 5385.45 | 0 |
| 1730482200 | 5414.4399 | 53.99 | 1.01 | 5360.45 | 5428.43 | 5358.52 | 0 |
| 1730395800 | 5360.45 | -70.27 | -1.29 | 5430.72 | 5430.72 | 5337.7299 | 0 |
| 1730309400 | 5430.72 | -71.89 | -1.31 | 5502.61 | 5502.61 | 5409.78 | 0 |
| 1730223000 | 5502.61 | -24.66 | -0.45 | 5527.27 | 5559.15 | 5501.26 | 0 |
| 1730136600 | 5527.27 | 28.03 | 0.51 | 5499.24 | 5541.97 | 5487.41 | 0 |
| 1729873800 | 5499.24 | 13.06 | 0.24 | 5486.18 | 5510.01 | 5467.59 | 0 |
| 1729787400 | 5486.18 | 15.06 | 0.28 | 5471.12 | 5526.6899 | 5471.12 | 0 |
| 1729701000 | 5471.12 | -13.3 | -0.24 | 5484.42 | 5497.53 | 5449.55 | 0 |
| 1729614600 | 5484.42 | -1.56 | -0.03 | 5485.9799 | 5520.32 | 5457.11 | 0 |
| 1729528200 | 5485.9799 | -51.23 | -0.93 | 5537.21 | 5542.17 | 5481.81 | 0 |
| 1729269000 | 5537.21 | 40.65 | 0.74 | 5496.56 | 5537.21 | 5488.45 | 0 |
| 1729182600 | 5496.56 | 46.92 | 0.86 | 5449.64 | 5527.18 | 5449.61 | 0 |
| 1729096200 | 5449.64 | -46.68 | -0.85 | 5496.32 | 5502.27 | 5435.89 | 0 |
| 1729009800 | 5496.32 | -118.14 | -2.10 | 5614.46 | 5633.41 | 5496.32 | 0 |
| 1728923400 | 5614.46 | 43.38 | 0.78 | 5571.08 | 5620.35 | 5564.1899 | 0 |
| 1728664200 | 5571.08 | 43.72 | 0.79 | 5527.36 | 5572.15 | 5508.59 | 0 |
| 1728577800 | 5527.36 | -10.19 | -0.18 | 5537.55 | 5545.01 | 5503.51 | 0 |
| 1728491400 | 5537.55 | 38.04 | 0.69 | 5499.51 | 5541 | 5477.38 | 0 |
| 1728405000 | 5499.51 | -14.07 | -0.26 | 5513.58 | 5513.6899 | 5455.8 | 0 |
| 1728318600 | 5513.58 | 11.93 | 0.22 | 5501.65 | 5519.43 | 5468.59 | 0 |
| 1728059400 | 5501.65 | 35.79 | 0.65 | 5465.86 | 5525.05 | 5448.66 | 0 |
| 1727973000 | 5465.86 | -48.59 | -0.88 | 5514.45 | 5514.45 | 5450.46 | 0 |
| 1727886600 | 5514.45 | 1.7 | 0.03 | 5512.75 | 5537.67 | 5478.01 | 0 |
| 1727800200 | 5512.75 | -50.06 | -0.90 | 5562.81 | 5583.7299 | 5489.43 | 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
