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 | 54.07 | 1.06932518007 | 5056.46 | 5110.89 | 5012.4 | 0 | 0 | IX |
| 4 | -32.27 | -0.627479194213 | 5142.8 | 5203.6 | 5012.4 | 0 | 0 | IX |
| 12 | -258.49 | -4.81447265982 | 5369.02 | 5407.59 | 5012.4 | 0 | 0 | IX |
| 26 | 80.57 | 1.6018020024 | 5029.96 | 5427.26 | 4683.1 | 0 | 0 | IX |
| 52 | 172.3 | 3.4891043957 | 4938.23 | 5427.26 | 4683.1 | 0 | 0 | IX |
| 156 | 991.2 | 24.0621654492 | 4119.33 | 5427.26 | 3797.46 | 202129518 | 4367.25060421 | IX |
| 260 | 890.52 | 21.1023196627 | 4220.01 | 5427.26 | 2446.02 | 353674860 | 4304.74198235 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 5110.53 | 86.67 | 1.73 | 5023.87 | 5110.89 | 5023.86 | 0 |
| 1732224600 | 5023.86 | -52.02 | -1.02 | 5075.88 | 5075.88 | 5012.4 | 0 |
| 1732051800 | 5075.88 | 19.9 | 0.39 | 5055.99 | 5088.89 | 5035.24 | 0 |
| 1731965340 | 5055.9799 | -0.49 | -0.01 | 5056.46 | 5076.27 | 5035.07 | 0 |
| 1731619800 | 5056.47 | 2.72 | 0.05 | 5053.75 | 5080.56 | 5040.72 | 0 |
| 1731533400 | 5053.75 | 0.98 | 0.02 | 5052.77 | 5068.15 | 5020.04 | 0 |
| 1731446940 | 5052.77 | -7.38 | -0.15 | 5060.15 | 5074.6 | 5043.84 | 0 |
| 1731360540 | 5060.15 | 4.27 | 0.08 | 5055.88 | 5067.16 | 5034.81 | 0 |
| 1731101400 | 5055.88 | -66.55 | -1.30 | 5122.4399 | 5122.4399 | 5020.47 | 0 |
| 1731014940 | 5122.43 | -30.88 | -0.60 | 5153.31 | 5191.26 | 5113.43 | 0 |
| 1730928600 | 5153.31 | -9.09 | -0.18 | 5162.36 | 5164.65 | 5090.37 | 0 |
| 1730842200 | 5162.4 | 7.69 | 0.15 | 5154.71 | 5166.47 | 5121.39 | 0 |
| 1730755800 | 5154.71 | 95.47 | 1.89 | 5059.55 | 5158.57 | 5059.55 | 0 |
| 1730496600 | 5059.24 | -65.88 | -1.29 | 5125.11 | 5132.29 | 5056.7299 | 0 |
| 1730410200 | 5125.12 | -34.66 | -0.67 | 5159.74 | 5166.82 | 5122.22 | 0 |
| 1730323800 | 5159.78 | -2.91 | -0.06 | 5162.6899 | 5176.17 | 5155.8 | 0 |
| 1730237340 | 5162.6899 | -19.45 | -0.38 | 5182.14 | 5203.6 | 5161.24 | 0 |
| 1730151000 | 5182.14 | 47.98 | 0.93 | 5134.16 | 5190.49 | 5134.16 | 0 |
| 1729891800 | 5134.16 | -8.64 | -0.17 | 5142.8 | 5159.96 | 5130.59 | 0 |
| 1729805400 | 5142.8 | 33.04 | 0.65 | 5109.76 | 5145.34 | 5091.56 | 0 |
| 1729719000 | 5109.76 | -26.77 | -0.52 | 5136.52 | 5136.58 | 5084.22 | 0 |
| 1729632600 | 5136.53 | -16.47 | -0.32 | 5152.99 | 5152.99 | 5104.77 | 0 |
| 1729546140 | 5153 | -7.34 | -0.14 | 5160.35 | 5183.56 | 5145.42 | 0 |
| 1729287000 | 5160.34 | -13.49 | -0.26 | 5173.83 | 5208.9399 | 5146.3 | 0 |
| 1729200540 | 5173.83 | -36.33 | -0.70 | 5209.93 | 5209.93 | 5138.65 | 0 |
| 1729114140 | 5210.16 | 28.28 | 0.55 | 5181.87 | 5229.01 | 5171.86 | 0 |
| 1729027740 | 5181.88 | 2.77 | 0.05 | 5179.11 | 5197.53 | 5148.72 | 0 |
| 1728941340 | 5179.11 | 40.31 | 0.78 | 5138.78 | 5188.35 | 5128.54 | 0 |
| 1728682200 | 5138.8 | -13.29 | -0.26 | 5152.09 | 5152.09 | 5111.53 | 0 |
| 1728595740 | 5152.09 | 15.04 | 0.29 | 5137.01 | 5154.6 | 5131.62 | 0 |
| 1728509400 | 5137.05 | -61.81 | -1.19 | 5198.86 | 5198.86 | 5127.96 | 0 |
| 1728422940 | 5198.86 | -18.86 | -0.36 | 5217.7 | 5217.7 | 5154.12 | 0 |
| 1728336600 | 5217.72 | 8.06 | 0.15 | 5209.66 | 5254.43 | 5204.37 | 0 |
| 1728077400 | 5209.66 | 4.07 | 0.08 | 5205.6 | 5215.4799 | 5185.39 | 0 |
| 1727991000 | 5205.59 | -69.62 | -1.32 | 5275.16 | 5275.16 | 5184.01 | 0 |
| 1727904540 | 5275.21 | 41.48 | 0.79 | 5233.7299 | 5329.97 | 5233.7299 | 0 |
| 1727818200 | 5233.7299 | 24.86 | 0.48 | 5208.87 | 5268.57 | 5208.87 | 0 |
| 1727731800 | 5208.87 | -35.37 | -0.67 | 5245.32 | 5257.87 | 5208.74 | 0 |
| 1727472600 | 5244.24 | -8.22 | -0.16 | 5252.45 | 5288.89 | 5239.96 | 0 |
| 1727386140 | 5252.46 | 51.41 | 0.99 | 5201.05 | 5264.14 | 5201.05 | 0 |
| 1727299740 | 5201.05 | -22.75 | -0.44 | 5223.8 | 5255.83 | 5196.75 | 0 |
| 1727213400 | 5223.8 | 59.2 | 1.15 | 5164.68 | 5260.81 | 5164.68 | 0 |
| 1727127000 | 5164.6 | -17.96 | -0.35 | 5182.56 | 5182.56 | 5145.99 | 0 |
| 1726867800 | 5182.56 | -82.31 | -1.56 | 5264.87 | 5265.06 | 5176.71 | 0 |
| 1726781400 | 5264.87 | -27.97 | -0.53 | 5292.85 | 5330.04 | 5264.87 | 0 |
| 1726695000 | 5292.84 | -44.98 | -0.84 | 5337.8 | 5349.71 | 5292.84 | 0 |
| 1726608600 | 5337.82 | -7 | -0.13 | 5344.81 | 5344.81 | 5306.52 | 0 |
| 1726522200 | 5344.82 | 9.6 | 0.18 | 5335.2299 | 5367.85 | 5334.8 | 0 |
| 1726263000 | 5335.22 | 37.34 | 0.70 | 5297.92 | 5372.18 | 5297.92 | 0 |
| 1726176540 | 5297.88 | -26.59 | -0.50 | 5324.47 | 5327.45 | 5280.33 | 0 |
| 1726090140 | 5324.47 | 14.23 | 0.27 | 5310.25 | 5340.85 | 5289.1899 | 0 |
| 1726003740 | 5310.24 | -14.14 | -0.27 | 5324.38 | 5324.41 | 5285.56 | 0 |
| 1725917400 | 5324.38 | 5.76 | 0.11 | 5318.62 | 5342.47 | 5312.29 | 0 |
| 1725658200 | 5318.62 | -75.03 | -1.39 | 5393.77 | 5400.99 | 5315.08 | 0 |
| 1725571800 | 5393.65 | 13.97 | 0.26 | 5379.67 | 5398.1899 | 5373.81 | 0 |
| 1725485400 | 5379.68 | 69.38 | 1.31 | 5310.3 | 5407.59 | 5310.27 | 0 |
| 1725399000 | 5310.3 | -20.13 | -0.38 | 5330.4 | 5336.45 | 5302.76 | 0 |
| 1725312600 | 5330.43 | -40.69 | -0.76 | 5371.12 | 5371.13 | 5313.1899 | 0 |
| 1725053400 | 5371.12 | 2.1 | 0.04 | 5369.02 | 5376.5 | 5324.13 | 0 |
| 1724967000 | 5369.02 | -52.72 | -0.97 | 5421.92 | 5422.86 | 5361.96 | 0 |
| 1724880600 | 5421.74 | 22.53 | 0.42 | 5399.1899 | 5427.26 | 5359 | 0 |
| 1724794140 | 5399.21 | -8.6 | -0.16 | 5407.82 | 5417.87 | 5396.52 | 0 |
| 1724707740 | 5407.81 | 55.6 | 1.04 | 5352.2 | 5410.74 | 5352 | 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
