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 | 40.69 | 0.666079543222 | 6108.88 | 6230.13 | 6007.5 | 0 | 0 | IX |
| 4 | 72.31 | 1.18984542376 | 6077.26 | 6230.13 | 5915.51 | 0 | 0 | IX |
| 12 | 30.53 | 0.498934473381 | 6119.04 | 6419.47 | 5915.51 | 0 | 0 | IX |
| 26 | 498.55 | 8.8223011067 | 5651.02 | 6419.47 | 5348.1 | 0 | 0 | IX |
| 52 | 83.96 | 1.38419713763 | 6065.61 | 6516.65 | 5348.1 | 0 | 0 | IX |
| 156 | 424.35 | 7.41194224851 | 5725.22 | 6815.92 | 4678.76 | 0 | 0 | IX |
| 260 | 1036.55 | 20.2727546538 | 5113.02 | 6815.92 | 91.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 6149.57 | -26.74 | -0.43 | 6176.31 | 6184.7 | 6139.09 | 0 |
| 1732555800 | 6176.31 | -13.79 | -0.22 | 6190.1 | 6209.28 | 6142.61 | 0 |
| 1732296600 | 6190.1 | 148.63 | 2.46 | 6041.47 | 6230.13 | 6040.2299 | 0 |
| 1732210200 | 6041.47 | -56.6 | -0.93 | 6098.07 | 6103.88 | 6007.5 | 0 |
| 1732123800 | 6098.07 | -10.81 | -0.18 | 6108.88 | 6176.25 | 6086.45 | 0 |
| 1732037400 | 6108.88 | 48.74 | 0.80 | 6060.14 | 6133.2299 | 6060.14 | 0 |
| 1731951000 | 6060.14 | 11.72 | 0.19 | 6048.42 | 6091.65 | 6007.42 | 0 |
| 1731691800 | 6048.42 | 10.76 | 0.18 | 6037.66 | 6083.08 | 6021.65 | 0 |
| 1731605400 | 6037.66 | 116.19 | 1.96 | 5921.47 | 6037.66 | 5919.2299 | 0 |
| 1731519000 | 5921.47 | -68.41 | -1.14 | 5989.88 | 5991.78 | 5921.47 | 0 |
| 1731432600 | 5989.88 | -81.15 | -1.34 | 6071.03 | 6071.03 | 5988.14 | 0 |
| 1731346200 | 6071.03 | 88.08 | 1.47 | 5982.95 | 6087.34 | 5982.95 | 0 |
| 1731087000 | 5982.95 | -20.87 | -0.35 | 6003.82 | 6033.9799 | 5974.02 | 0 |
| 1731000600 | 6003.82 | -0.76 | -0.01 | 6004.58 | 6082.78 | 5988.05 | 0 |
| 1730914200 | 6004.58 | -61.21 | -1.01 | 6065.79 | 6086.84 | 5965.4399 | 0 |
| 1730827800 | 6065.79 | 75 | 1.25 | 5990.79 | 6093.85 | 5990.79 | 0 |
| 1730741400 | 5990.79 | -37.33 | -0.62 | 6028.12 | 6084.28 | 5990.79 | 0 |
| 1730482200 | 6028.12 | 61.54 | 1.03 | 5966.58 | 6042.7 | 5946.5 | 0 |
| 1730395800 | 5966.58 | -81.98 | -1.36 | 6048.56 | 6048.56 | 5915.51 | 0 |
| 1730309400 | 6048.56 | -28.7 | -0.47 | 6077.26 | 6161.07 | 6035.1 | 0 |
| 1730223000 | 6077.26 | -63.21 | -1.03 | 6140.47 | 6161.9399 | 6065.17 | 0 |
| 1730136600 | 6140.47 | 16.8 | 0.27 | 6123.67 | 6181.9 | 6113.7 | 0 |
| 1729873800 | 6123.67 | -32.47 | -0.53 | 6156.14 | 6156.14 | 6100.67 | 0 |
| 1729787400 | 6156.14 | -37.94 | -0.61 | 6194.08 | 6227.86 | 6154.36 | 0 |
| 1729701000 | 6194.08 | 3.22 | 0.05 | 6190.86 | 6217.54 | 6177.9399 | 0 |
| 1729614600 | 6190.86 | -68.07 | -1.09 | 6258.93 | 6258.93 | 6119.77 | 0 |
| 1729528200 | 6258.93 | -51.52 | -0.82 | 6310.45 | 6318.7299 | 6233.08 | 0 |
| 1729269000 | 6310.45 | 25.13 | 0.40 | 6285.32 | 6317.32 | 6238.4 | 0 |
| 1729182600 | 6285.32 | -46.21 | -0.73 | 6331.53 | 6347.56 | 6269.16 | 0 |
| 1729096200 | 6331.53 | 119.69 | 1.93 | 6211.84 | 6351.11 | 6211.84 | 0 |
| 1729009800 | 6211.84 | 50.7 | 0.82 | 6161.14 | 6250.67 | 6160.01 | 0 |
| 1728923400 | 6161.14 | 84.82 | 1.40 | 6076.32 | 6161.14 | 6074.45 | 0 |
| 1728664200 | 6076.32 | 26.34 | 0.44 | 6049.9799 | 6096.59 | 6000.75 | 0 |
| 1728577800 | 6049.9799 | 21.14 | 0.35 | 6028.84 | 6073.58 | 5997.08 | 0 |
| 1728491400 | 6028.84 | 16.51 | 0.27 | 6012.33 | 6091.35 | 5996.63 | 0 |
| 1728405000 | 6012.33 | -6.91 | -0.11 | 6019.24 | 6029.24 | 5979.82 | 0 |
| 1728318600 | 6019.24 | -42.5 | -0.70 | 6061.74 | 6081.51 | 6001.82 | 0 |
| 1728059400 | 6061.74 | -74.61 | -1.22 | 6136.35 | 6136.35 | 6000.82 | 0 |
| 1727973000 | 6136.35 | -73.57 | -1.18 | 6209.92 | 6217.81 | 6120.45 | 0 |
| 1727886600 | 6209.92 | -119.13 | -1.88 | 6329.05 | 6338.2 | 6188.5 | 0 |
| 1727800200 | 6329.05 | 96.93 | 1.56 | 6232.12 | 6331.12 | 6228.9399 | 0 |
| 1727713800 | 6232.12 | -33.61 | -0.54 | 6265.7299 | 6272.89 | 6203.2299 | 0 |
| 1727454600 | 6265.7299 | -0.94 | -0.02 | 6266.67 | 6300.27 | 6248.34 | 0 |
| 1727368200 | 6266.67 | -15.37 | -0.24 | 6282.04 | 6337.92 | 6239.42 | 0 |
| 1727281800 | 6282.04 | -26.94 | -0.43 | 6308.9799 | 6308.9799 | 6236.52 | 0 |
| 1727195400 | 6308.9799 | 0.78 | 0.01 | 6308.2 | 6316.39 | 6222.16 | 0 |
| 1727109000 | 6308.2 | 42.4 | 0.68 | 6265.8 | 6325.89 | 6257.05 | 0 |
| 1726849800 | 6265.8 | 42.8 | 0.69 | 6223 | 6295.4799 | 6220.63 | 0 |
| 1726763400 | 6223 | -121.85 | -1.92 | 6344.85 | 6376.28 | 6152.05 | 0 |
| 1726677000 | 6344.85 | -37.77 | -0.59 | 6382.62 | 6393.02 | 6326.6 | 0 |
| 1726590600 | 6382.62 | 56 | 0.89 | 6326.62 | 6419.47 | 6323.1899 | 0 |
| 1726504200 | 6326.62 | 10.13 | 0.16 | 6316.49 | 6347.13 | 6303.6899 | 0 |
| 1726245000 | 6316.49 | 39.16 | 0.62 | 6277.33 | 6324.54 | 6277.33 | 0 |
| 1726158600 | 6277.33 | -33.27 | -0.53 | 6310.6 | 6366.61 | 6268.25 | 0 |
| 1726072200 | 6310.6 | -22.53 | -0.36 | 6333.13 | 6360.68 | 6274.18 | 0 |
| 1725985800 | 6333.13 | 5.66 | 0.09 | 6327.47 | 6362.02 | 6319.47 | 0 |
| 1725899400 | 6327.47 | 82.26 | 1.32 | 6245.21 | 6345.58 | 6242.36 | 0 |
| 1725640200 | 6245.21 | -0.16 | -0.00 | 6245.37 | 6261.45 | 6193.06 | 0 |
| 1725553800 | 6245.37 | 111.81 | 1.82 | 6133.56 | 6278.04 | 6132.87 | 0 |
| 1725467400 | 6133.56 | 14.52 | 0.24 | 6119.04 | 6133.56 | 6057.08 | 0 |
| 1725381000 | 6119.04 | 3.74 | 0.06 | 6115.3 | 6140.7 | 6075.95 | 0 |
| 1725294600 | 6115.3 | -12.12 | -0.20 | 6127.42 | 6136.72 | 6091.33 | 0 |
| 1725035400 | 6127.42 | 47.7 | 0.78 | 6079.72 | 6157.34 | 6079.72 | 0 |
| 1724949000 | 6079.72 | -48.42 | -0.79 | 6128.14 | 6157.47 | 6069.57 | 0 |
| 1724862600 | 6128.14 | 57.9 | 0.95 | 6070.24 | 6129.24 | 6060.09 | 0 |
| 1724776200 | 6070.24 | -8.47 | -0.14 | 6078.71 | 6114.54 | 6056.67 | 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
