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 | 8616.43 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 8616.43 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 8616.43 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 8616.43 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 8616.43 | 0 | 0 | 0 | IX |
| 156 | 1389.1 | 19.3700515103 | 7171.38 | 8616.43 | 6081.03 | 230604540 | 6751.33323847 | IX |
| 260 | 3035.01 | 54.9276351152 | 5525.47 | 8616.43 | 4106.02 | 182007811 | 6394.98736994 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714167000 | 8673.84 | 95.79 | 1.12 | 8578.2 | 8695.31 | 8578.2 | 0 |
| 1714080540 | 8578.05 | -40.71 | -0.47 | 8618.81 | 8620.58 | 8560.7 | 0 |
| 1713994200 | 8618.76 | -48.7 | -0.56 | 8667.61 | 8688.95 | 8618.76 | 0 |
| 1713907800 | 8667.4599 | -94.9 | -1.08 | 8762.08 | 8762.08 | 8641.77 | 0 |
| 1713821340 | 8762.36 | 28.04 | 0.32 | 8734.93 | 8798.51 | 8683.03 | 0 |
| 1713562200 | 8734.32 | 88.74 | 1.03 | 8646.01 | 8742.3 | 8636.33 | 0 |
| 1713475800 | 8645.58 | -1.87 | -0.02 | 8647.51 | 8709.78 | 8598.37 | 0 |
| 1713389400 | 8647.45 | 20.52 | 0.24 | 8626.87 | 8718.73 | 8626.84 | 0 |
| 1713302940 | 8626.93 | -88.41 | -1.01 | 8715.05 | 8715.2 | 8591.58 | 0 |
| 1713216600 | 8715.34 | 20.86 | 0.24 | 8694.45 | 8764.9 | 8691.8 | 0 |
| 1712957400 | 8694.48 | -122.2 | -1.39 | 8816.73 | 8835.86 | 8672.79 | 0 |
| 1712870940 | 8816.68 | -27.72 | -0.31 | 8844.52 | 8844.52 | 8798.34 | 0 |
| 1712784540 | 8844.4 | -99.16 | -1.11 | 8943.56 | 8943.56 | 8825.66 | 0 |
| 1712698140 | 8943.56 | 69.47 | 0.78 | 8874.12 | 8944.54 | 8874.12 | 0 |
| 1712611740 | 8874.09 | 132.97 | 1.52 | 8741.12 | 8891.48 | 8741.12 | 0 |
| 1712352600 | 8741.12 | -53.01 | -0.60 | 8793.94 | 8800.77 | 8717.42 | 0 |
| 1712266140 | 8794.1299 | 40.34 | 0.46 | 8754.07 | 8906.68 | 8754.07 | 0 |
| 1712179740 | 8753.79 | 4.7 | 0.05 | 8747.97 | 8770.69 | 8677.86 | 0 |
| 1712093400 | 8749.09 | 37.03 | 0.43 | 8712.3 | 8751.81 | 8679.69 | 0 |
| 1712006940 | 8712.06 | -16.23 | -0.19 | 8728.7099 | 8768.31 | 8706.97 | 0 |
| 1711661400 | 8728.29 | 18.53 | 0.21 | 8709.76 | 8737.95 | 8694.08 | 0 |
| 1711574940 | 8709.76 | 85.98 | 1.00 | 8623.78 | 8714.92 | 8611.79 | 0 |
| 1711488540 | 8623.78 | -16.75 | -0.19 | 8641.44 | 8665.15 | 8616.17 | 0 |
| 1711402140 | 8640.53 | -42.88 | -0.49 | 8683.45 | 8698.36 | 8633.74 | 0 |
| 1711143000 | 8683.41 | -41.68 | -0.48 | 8725.11 | 8730.9599 | 8649.47 | 0 |
| 1711056600 | 8725.09 | -20.75 | -0.24 | 8745.8799 | 8776.43 | 8711.49 | 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
