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 | 94.19 | 1.66065160168 | 5671.87 | 5777.97 | 5559.77 | 0 | 0 | IX |
| 4 | 318.85 | 5.85345525508 | 5447.21 | 5777.97 | 5439.57 | 0 | 0 | IX |
| 12 | 56.27 | 0.985500342394 | 5709.79 | 5868.76 | 5308.68 | 0 | 0 | IX |
| 26 | -181.94 | -3.05884330868 | 5948 | 6174.1 | 5308.68 | 0 | 0 | IX |
| 52 | 40.96 | 0.71544601841 | 5725.1 | 6174.1 | 5308.68 | 0 | 0 | IX |
| 156 | 638.82 | 12.4593348468 | 5127.24 | 6174.1 | 4258.72 | 137465603 | 4959.24155162 | IX |
| 260 | 576.33 | 11.1052020047 | 5189.73 | 6174.1 | 2724.8 | 324068392 | 4838.53908063 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 5766.06 | 157.22 | 2.80 | 5608.81 | 5777.97 | 5608.81 | 0 |
| 1739482140 | 5608.84 | 21.21 | 0.38 | 5587.63 | 5608.84 | 5559.77 | 0 |
| 1739395740 | 5587.63 | -98.43 | -1.73 | 5686.03 | 5686.03 | 5577.41 | 0 |
| 1739309400 | 5686.06 | 44.5 | 0.79 | 5641.56 | 5701.14 | 5641.08 | 0 |
| 1739222940 | 5641.56 | 43.12 | 0.77 | 5598.4399 | 5678.2 | 5598.4399 | 0 |
| 1738963800 | 5598.4399 | -73.44 | -1.29 | 5671.87 | 5684 | 5584.68 | 0 |
| 1738877340 | 5671.88 | 32.09 | 0.57 | 5639.76 | 5679.9 | 5627.28 | 0 |
| 1738790940 | 5639.79 | 12 | 0.21 | 5627.79 | 5656.66 | 5601.39 | 0 |
| 1738704600 | 5627.79 | -34.33 | -0.61 | 5661.86 | 5661.86 | 5604.35 | 0 |
| 1738618200 | 5662.12 | -8.61 | -0.15 | 5670.7299 | 5685.07 | 5643.08 | 0 |
| 1738358940 | 5670.7299 | -35.95 | -0.63 | 5706.77 | 5734.45 | 5667.05 | 0 |
| 1738272540 | 5706.68 | 159.42 | 2.87 | 5547.28 | 5717.7 | 5547.28 | 0 |
| 1738186200 | 5547.26 | -25.51 | -0.46 | 5572.77 | 5603.9799 | 5540.66 | 0 |
| 1738099740 | 5572.77 | -34.32 | -0.61 | 5607.1 | 5609.27 | 5567.21 | 0 |
| 1738013340 | 5607.09 | 103.59 | 1.88 | 5503.22 | 5607.1899 | 5490.35 | 0 |
| 1737754200 | 5503.5 | 2.51 | 0.05 | 5500.99 | 5521.28 | 5489.89 | 0 |
| 1737667740 | 5500.99 | -36.71 | -0.66 | 5526.62 | 5568.47 | 5485.55 | 0 |
| 1737581400 | 5537.7 | 0 | 0.00 | 5537.7 | 5537.7 | 5537.7 | 0 |
| 1737495000 | 5537.7 | 18.66 | 0.34 | 5519.02 | 5542.88 | 5492.36 | 0 |
| 1737408600 | 5519.04 | 23.97 | 0.44 | 5495.07 | 5533.63 | 5458.78 | 0 |
| 1737149400 | 5495.07 | 48.86 | 0.90 | 5447.21 | 5511.45 | 5439.57 | 0 |
| 1737062940 | 5446.21 | -62.94 | -1.14 | 5509.17 | 5509.2299 | 5426.64 | 0 |
| 1736976540 | 5509.15 | 150.48 | 2.81 | 5358.67 | 5523.43 | 5358.67 | 0 |
| 1736890140 | 5358.67 | 15.69 | 0.29 | 5342.9799 | 5365.43 | 5308.68 | 0 |
| 1736803740 | 5342.9799 | 4.17 | 0.08 | 5338.78 | 5379.17 | 5334.72 | 0 |
| 1736544540 | 5338.81 | -39.8 | -0.74 | 5378.62 | 5391.46 | 5334.75 | 0 |
| 1736458140 | 5378.61 | 8.2 | 0.15 | 5370.42 | 5395.49 | 5365.51 | 0 |
| 1736371740 | 5370.41 | -67.44 | -1.24 | 5437.7299 | 5437.7299 | 5357.47 | 0 |
| 1736285400 | 5437.85 | 51.49 | 0.96 | 5386.36 | 5464.09 | 5386.36 | 0 |
| 1736198940 | 5386.36 | 67.23 | 1.26 | 5319.12 | 5399.81 | 5319.12 | 0 |
| 1735939740 | 5319.13 | -67.87 | -1.26 | 5387 | 5398.4 | 5314.21 | 0 |
| 1735853400 | 5387 | -5.97 | -0.11 | 5392.95 | 5415.77 | 5338.35 | 0 |
| 1735594200 | 5392.97 | 3.67 | 0.07 | 5389.3 | 5424.34 | 5384.47 | 0 |
| 1735334940 | 5389.3 | -33.8 | -0.62 | 5423.1 | 5448.05 | 5388.27 | 0 |
| 1735248540 | 5423.1 | 13.7 | 0.25 | 5409.4 | 5445.1899 | 5393.75 | 0 |
| 1734989340 | 5409.4 | -62.33 | -1.14 | 5471.83 | 5471.83 | 5402.6 | 0 |
| 1734730200 | 5471.7299 | 37.21 | 0.68 | 5434.52 | 5479.9799 | 5413.1 | 0 |
| 1734643800 | 5434.52 | 17.85 | 0.33 | 5416.51 | 5459.56 | 5416.51 | 0 |
| 1734557400 | 5416.67 | -178.22 | -3.19 | 5594.89 | 5594.89 | 5401.14 | 0 |
| 1734470940 | 5594.89 | 44.84 | 0.81 | 5550.05 | 5627.95 | 5549.93 | 0 |
| 1734384540 | 5550.05 | -50.11 | -0.89 | 5600.16 | 5613.21 | 5547.61 | 0 |
| 1734125340 | 5600.16 | -58.61 | -1.04 | 5662.37 | 5670.09 | 5597.15 | 0 |
| 1734039000 | 5658.77 | -152.93 | -2.63 | 5811.67 | 5811.67 | 5644.21 | 0 |
| 1733952540 | 5811.7 | 76.27 | 1.33 | 5735.4399 | 5868.14 | 5704.09 | 0 |
| 1733866140 | 5735.43 | 50.27 | 0.88 | 5685.18 | 5747.08 | 5685.18 | 0 |
| 1733779740 | 5685.16 | 52.15 | 0.93 | 5633.01 | 5704.14 | 5633.01 | 0 |
| 1733520600 | 5633.01 | -86.21 | -1.51 | 5719.27 | 5719.65 | 5628.22 | 0 |
| 1733434200 | 5719.22 | 75.59 | 1.34 | 5643.66 | 5728.41 | 5643.66 | 0 |
| 1733347800 | 5643.63 | -3.45 | -0.06 | 5647.08 | 5673.77 | 5633.38 | 0 |
| 1733261340 | 5647.08 | 30.43 | 0.54 | 5616.65 | 5668.4 | 5616.12 | 0 |
| 1733174940 | 5616.65 | -26.65 | -0.47 | 5643.3 | 5647.35 | 5599.3 | 0 |
| 1732915740 | 5643.3 | 47.03 | 0.84 | 5596.29 | 5660.59 | 5562.27 | 0 |
| 1732829400 | 5596.27 | -144.66 | -2.52 | 5740.88 | 5741.05 | 5588.01 | 0 |
| 1732743000 | 5740.93 | -106.97 | -1.83 | 5847.9 | 5863.91 | 5740.93 | 0 |
| 1732656600 | 5847.9 | 43.48 | 0.75 | 5804.6899 | 5868.76 | 5804.6899 | 0 |
| 1732570140 | 5804.42 | -2.87 | -0.05 | 5807.29 | 5825.35 | 5798.51 | 0 |
| 1732310940 | 5807.29 | 97.51 | 1.71 | 5709.79 | 5807.72 | 5709.79 | 0 |
| 1732224600 | 5709.78 | -58.99 | -1.02 | 5768.77 | 5768.77 | 5696.53 | 0 |
| 1732051800 | 5768.77 | 22.75 | 0.40 | 5746.03 | 5782.55 | 5721.2299 | 0 |
| 1731965340 | 5746.02 | -0.16 | -0.00 | 5746.17 | 5767.87 | 5720.75 | 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
