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 | 0 | 0 | 0 | 8944.68 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 8944.68 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 8944.68 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 8944.68 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 8944.68 | 0 | 0 | 0 | IX |
| 156 | 2040.29 | 29.6398686734 | 6883.6 | 8944.68 | 6081.03 | 237465011 | 6740.65127592 | IX |
| 260 | 3181.51 | 55.4040310812 | 5742.38 | 8944.68 | 4106.02 | 185261747 | 6403.38751874 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 8923.89 | 56.05 | 0.63 | 8868.35 | 8944.68 | 8857.25 | 0 |
| 1721943000 | 8867.84 | -40.2 | -0.45 | 8908.04 | 8912.4 | 8852.5 | 0 |
| 1721856600 | 8908.04 | -19.1 | -0.21 | 8927.14 | 8939.99 | 8894.32 | 0 |
| 1721770140 | 8927.14 | -150.93 | -1.66 | 9073.5 | 9073.5 | 8925.67 | 0 |
| 1721683800 | 9078.07 | 74.75 | 0.83 | 9003.26 | 9078.16 | 9003.25 | 0 |
| 1721424600 | 9003.32 | -50.82 | -0.56 | 9054.14 | 9091.28 | 8981.61 | 0 |
| 1721338200 | 9054.14 | -134.63 | -1.47 | 9188.77 | 9188.89 | 9047.9599 | 0 |
| 1721251800 | 9188.77 | 71.96 | 0.79 | 9116.92 | 9203.3 | 9104.25 | 0 |
| 1721165340 | 9116.81 | 28.47 | 0.31 | 9088.34 | 9116.81 | 9070.9 | 0 |
| 1721079000 | 9088.34 | 16.95 | 0.19 | 9071.7 | 9095.03 | 9050.47 | 0 |
| 1720819800 | 9071.39 | 35.86 | 0.40 | 9035.47 | 9073.85 | 9015.66 | 0 |
| 1720733400 | 9035.53 | 97.25 | 1.09 | 8938.33 | 9037.45 | 8938.33 | 0 |
| 1720647000 | 8938.28 | 8.68 | 0.10 | 8929.6 | 8961.2 | 8918.56 | 0 |
| 1720560540 | 8929.6 | 24.63 | 0.28 | 8905.07 | 8948.27 | 8865.29 | 0 |
| 1720474200 | 8904.97 | 9.44 | 0.11 | 8894.1 | 8913.27 | 8842.4 | 0 |
| 1720215000 | 8895.53 | -13.85 | -0.16 | 8909.3799 | 8940.4599 | 8861.54 | 0 |
| 1720128540 | 8909.3799 | 67.45 | 0.76 | 8841.93 | 8937.12 | 8841.93 | 0 |
| 1720042200 | 8841.93 | 36.14 | 0.41 | 8805.91 | 8909.91 | 8804.68 | 0 |
| 1719955800 | 8805.79 | 9.17 | 0.10 | 8796.44 | 8848.69 | 8771.08 | 0 |
| 1719869400 | 8796.62 | 31.92 | 0.36 | 8765.05 | 8830.95 | 8757.39 | 0 |
| 1719610200 | 8764.7 | -18.85 | -0.21 | 8783.55 | 8792.79 | 8732.83 | 0 |
| 1719523800 | 8783.55 | 72.05 | 0.83 | 8711.83 | 8783.55 | 8704.95 | 0 |
| 1719437400 | 8711.5 | 11.51 | 0.13 | 8699.97 | 8717.58 | 8630.37 | 0 |
| 1719351000 | 8699.99 | -12.99 | -0.15 | 8712.17 | 8722.59 | 8666.16 | 0 |
| 1719264600 | 8712.98 | 89.7 | 1.04 | 8623.36 | 8728.28 | 8617.66 | 0 |
| 1719005400 | 8623.28 | 62.8 | 0.73 | 8562.1299 | 8636.4 | 8531.24 | 0 |
| 1718918940 | 8560.48 | 50.31 | 0.59 | 8510.15 | 8616.43 | 8509.61 | 0 |
| 1718832540 | 8510.17 | 46.68 | 0.55 | 8463.47 | 8511.8799 | 8407.89 | 0 |
| 1718746200 | 8463.49 | 63.34 | 0.75 | 8400.26 | 8484.87 | 8397.83 | 0 |
| 1718659800 | 8400.15 | -37.65 | -0.45 | 8437.9 | 8439.25 | 8371.09 | 0 |
| 1718400600 | 8437.8 | -14.56 | -0.17 | 8452.37 | 8467.25 | 8374.73 | 0 |
| 1718314200 | 8452.36 | 3.68 | 0.04 | 8448.52 | 8489.9599 | 8420.41 | 0 |
| 1718227800 | 8448.68 | -100.49 | -1.18 | 8549.37 | 8589.93 | 8421.98 | 0 |
| 1718141400 | 8549.17 | 74.81 | 0.88 | 8474.25 | 8566.19 | 8471.31 | 0 |
| 1718055000 | 8474.36 | -30.21 | -0.36 | 8503.47 | 8530.19 | 8463.19 | 0 |
| 1717795800 | 8504.57 | -142.13 | -1.64 | 8646.28 | 8646.28 | 8490.75 | 0 |
| 1717709400 | 8646.7 | 80.1 | 0.94 | 8567.45 | 8678.27 | 8562.83 | 0 |
| 1717622940 | 8566.6 | -34.74 | -0.40 | 8600.82 | 8638.16 | 8558.48 | 0 |
| 1717536600 | 8601.34 | -9.62 | -0.11 | 8611.12 | 8611.12 | 8545.61 | 0 |
| 1717450200 | 8610.9599 | 17.57 | 0.20 | 8593.39 | 8625.24 | 8560.78 | 0 |
| 1717191000 | 8593.39 | -78.71 | -0.91 | 8671.9599 | 8681.09 | 8581.64 | 0 |
| 1717018140 | 8672.1 | -61.55 | -0.70 | 8733.32 | 8733.41 | 8649.25 | 0 |
| 1716931740 | 8733.65 | -46.92 | -0.53 | 8781.39 | 8830.98 | 8717.1299 | 0 |
| 1716845340 | 8780.57 | 7.68 | 0.09 | 8772.97 | 8783.84 | 8743.92 | 0 |
| 1716586200 | 8772.89 | -9.66 | -0.11 | 8782.34 | 8820.49 | 8772.64 | 0 |
| 1716499800 | 8782.55 | -63.57 | -0.72 | 8846.24 | 8846.8799 | 8755.16 | 0 |
| 1716413340 | 8846.12 | -104.06 | -1.16 | 8950.3799 | 8950.45 | 8840.39 | 0 |
| 1716327000 | 8950.18 | 34.5 | 0.39 | 8915.35 | 8967.05 | 8908.37 | 0 |
| 1716240600 | 8915.68 | 15.04 | 0.17 | 8900.55 | 8939.04 | 8854.5 | 0 |
| 1715981400 | 8900.64 | -31.92 | -0.36 | 8932.56 | 8947.99 | 8895.06 | 0 |
| 1715895000 | 8932.56 | 24.01 | 0.27 | 8908.55 | 8974.55 | 8908.55 | 0 |
| 1715808600 | 8908.55 | 17.99 | 0.20 | 8890.72 | 8921.24 | 8806.19 | 0 |
| 1715722200 | 8890.56 | 18.86 | 0.21 | 8871.7 | 8915.27 | 8868.94 | 0 |
| 1715635800 | 8871.7 | 82.3 | 0.94 | 8789.4 | 8888.64 | 8789.3799 | 0 |
| 1715376600 | 8789.4 | -48.55 | -0.55 | 8837.95 | 8879.2099 | 8771.98 | 0 |
| 1715290140 | 8837.95 | -99.59 | -1.11 | 8937.6299 | 8937.81 | 8795.83 | 0 |
| 1715203800 | 8937.54 | 23.28 | 0.26 | 8914.02 | 8943.78 | 8833.84 | 0 |
| 1715117400 | 8914.26 | -29.01 | -0.32 | 8943.39 | 8978.31 | 8904.28 | 0 |
| 1715031000 | 8943.27 | -19.25 | -0.21 | 8962.26 | 8993.42 | 8943.27 | 0 |
| 1714771800 | 8962.52 | 120.5 | 1.36 | 8842.81 | 8990.33 | 8842.81 | 0 |
| 1714685400 | 8842.02 | 162.78 | 1.88 | 8679.24 | 8866.34 | 8679.24 | 0 |
| 1714512600 | 8679.24 | -56.16 | -0.64 | 8735.4 | 8736.97 | 8658.61 | 0 |
| 1714426200 | 8735.4 | 61.56 | 0.71 | 8673.69 | 8735.4 | 8666.47 | 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
