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 | 104.31 | 1.73993254446 | 5995.06 | 6151.47 | 5926.42 | 0 | 0 | IX |
| 4 | -185.03 | -2.94427471199 | 6284.4 | 6346.14 | 5926.42 | 0 | 0 | IX |
| 12 | 227.37 | 3.87210490463 | 5872 | 6346.14 | 5711.32 | 0 | 0 | IX |
| 26 | 1175.52 | 23.8740010358 | 4923.85 | 6346.14 | 4905.21 | 0 | 0 | IX |
| 52 | 423.84 | 7.46784881764 | 5675.53 | 6346.14 | 4905.21 | 0 | 0 | IX |
| 156 | -284.81 | -4.46118373855 | 6384.18 | 6520.82 | 3716.93 | 0 | 0 | IX |
| 260 | 1071.65 | 21.3148305793 | 5027.72 | 6520.82 | 3185.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6099.37 | 40.07 | 0.66 | 6049.67 | 6121.12 | 6049.67 | 0 |
| 1714062600 | 6059.3 | -43.98 | -0.72 | 6121.66 | 6126.2 | 6008.2 | 0 |
| 1713976200 | 6103.28 | -21.96 | -0.36 | 6124.09 | 6151.47 | 6092.02 | 0 |
| 1713889800 | 6125.24 | 122.01 | 2.03 | 6001.43 | 6128.79 | 6001.43 | 0 |
| 1713803400 | 6003.2299 | 27.49 | 0.46 | 5972.05 | 6018.6 | 5971.62 | 0 |
| 1713544200 | 5975.74 | -27.18 | -0.45 | 5995.06 | 5995.07 | 5926.42 | 0 |
| 1713457800 | 6002.92 | 33.34 | 0.56 | 5999.18 | 6020.22 | 5959.47 | 0 |
| 1713371400 | 5969.58 | 4.08 | 0.07 | 5966.45 | 6022.18 | 5953.9399 | 0 |
| 1713285000 | 5965.5 | -90.34 | -1.49 | 6039.49 | 6039.95 | 5948.49 | 0 |
| 1713198600 | 6055.84 | 30.36 | 0.50 | 6040.7 | 6126.2299 | 6040.7 | 0 |
| 1712939400 | 6025.4799 | -50.69 | -0.83 | 6067.84 | 6133.52 | 6001.56 | 0 |
| 1712853000 | 6076.17 | -88.02 | -1.43 | 6137.11 | 6150.96 | 6048.7299 | 0 |
| 1712766600 | 6164.1899 | -52.53 | -0.84 | 6215.47 | 6276.46 | 6129.37 | 0 |
| 1712680200 | 6216.72 | -80.71 | -1.28 | 6296.65 | 6297.27 | 6209.62 | 0 |
| 1712593800 | 6297.43 | 69.63 | 1.12 | 6232.7299 | 6300.74 | 6232.7299 | 0 |
| 1712334600 | 6227.8 | -107.31 | -1.69 | 6313.09 | 6313.09 | 6195.7299 | 0 |
| 1712248200 | 6335.11 | 38.67 | 0.61 | 6306.16 | 6346.14 | 6298.93 | 0 |
| 1712161800 | 6296.4399 | 61.72 | 0.99 | 6236.6 | 6302.28 | 6236.6 | 0 |
| 1712075400 | 6234.72 | -91.4 | -1.44 | 6284.4 | 6311.83 | 6231.61 | 0 |
| 1711647000 | 6326.12 | -6.73 | -0.11 | 6321.54 | 6338.26 | 6310.34 | 0 |
| 1711560600 | 6332.85 | 27.13 | 0.43 | 6304.55 | 6343.53 | 6304.55 | 0 |
| 1711474200 | 6305.72 | 36.99 | 0.59 | 6271.03 | 6328.64 | 6268.75 | 0 |
| 1711387800 | 6268.7299 | 31.41 | 0.50 | 6236.31 | 6279.56 | 6228.53 | 0 |
| 1711128600 | 6237.32 | -16.77 | -0.27 | 6231.93 | 6249.96 | 6220.03 | 0 |
| 1711042200 | 6254.09 | 60.46 | 0.98 | 6237.5 | 6291.61 | 6231.54 | 0 |
| 1710955800 | 6193.63 | 6.65 | 0.11 | 6190.54 | 6199.28 | 6173.33 | 0 |
| 1710869400 | 6186.9799 | 3.8 | 0.06 | 6165.68 | 6189.71 | 6156.76 | 0 |
| 1710783000 | 6183.18 | -2.79 | -0.05 | 6188.13 | 6220.01 | 6173.2 | 0 |
| 1710523800 | 6185.97 | -1.82 | -0.03 | 6182.53 | 6222.1899 | 6178.63 | 0 |
| 1710437400 | 6187.79 | -38.22 | -0.61 | 6236.79 | 6252.64 | 6176.25 | 0 |
| 1710351000 | 6226.01 | 13.1 | 0.21 | 6225.86 | 6236.41 | 6210.89 | 0 |
| 1710264600 | 6212.91 | 70.31 | 1.14 | 6167.79 | 6216.2 | 6129.86 | 0 |
| 1710178200 | 6142.6 | -41.87 | -0.68 | 6131.13 | 6145.46 | 6115.28 | 0 |
| 1709919000 | 6184.47 | 7.36 | 0.12 | 6181.5 | 6212.33 | 6158.99 | 0 |
| 1709832600 | 6177.11 | 55.94 | 0.91 | 6089.41 | 6188.25 | 6076.76 | 0 |
| 1709746200 | 6121.17 | 26.34 | 0.43 | 6084.62 | 6124.26 | 6082.89 | 0 |
| 1709659800 | 6094.83 | -1.37 | -0.02 | 6077.35 | 6111.54 | 6062.45 | 0 |
| 1709573400 | 6096.2 | 9.24 | 0.15 | 6101.09 | 6103.26 | 6077.66 | 0 |
| 1709314200 | 6086.96 | 27.54 | 0.45 | 6093.81 | 6103.79 | 6052.28 | 0 |
| 1709227800 | 6059.42 | 18.92 | 0.31 | 6054.93 | 6096.39 | 6048.84 | 0 |
| 1709141400 | 6040.5 | 7.66 | 0.13 | 6023.81 | 6043.29 | 6010.5 | 0 |
| 1709055000 | 6032.84 | 43.76 | 0.73 | 5992.71 | 6038.9 | 5991.91 | 0 |
| 1708968600 | 5989.08 | 15.72 | 0.26 | 5967.67 | 6001.21 | 5967.29 | 0 |
| 1708709400 | 5973.36 | 22.54 | 0.38 | 5962.12 | 5983.26 | 5950.55 | 0 |
| 1708623000 | 5950.82 | 89.14 | 1.52 | 5961.36 | 5997.14 | 5943.85 | 0 |
| 1708536600 | 5861.68 | 7.26 | 0.12 | 5858.64 | 5874.61 | 5838.28 | 0 |
| 1708450200 | 5854.42 | 22.22 | 0.38 | 5826.3 | 5859.79 | 5809.16 | 0 |
| 1708363800 | 5832.2 | -10.82 | -0.19 | 5835.62 | 5841.32 | 5819.62 | 0 |
| 1708104600 | 5843.02 | 29.13 | 0.50 | 5837.95 | 5869.26 | 5812.54 | 0 |
| 1708018200 | 5813.89 | 56.43 | 0.98 | 5789.49 | 5824.68 | 5788.13 | 0 |
| 1707931800 | 5757.46 | 23.77 | 0.41 | 5723.77 | 5764.4399 | 5718.04 | 0 |
| 1707845400 | 5733.6899 | -80.16 | -1.38 | 5798.88 | 5803.06 | 5711.32 | 0 |
| 1707759000 | 5813.85 | 27.78 | 0.48 | 5810.29 | 5820.27 | 5785.3 | 0 |
| 1707499800 | 5786.07 | -16.14 | -0.28 | 5800.78 | 5811.93 | 5768.22 | 0 |
| 1707413400 | 5802.21 | 16.74 | 0.29 | 5804.04 | 5819.9399 | 5784.72 | 0 |
| 1707327000 | 5785.47 | -30.73 | -0.53 | 5827.37 | 5828.33 | 5783.35 | 0 |
| 1707240600 | 5816.2 | 54.05 | 0.94 | 5799.14 | 5824.27 | 5752.31 | 0 |
| 1707154200 | 5762.15 | -45.96 | -0.79 | 5799.4799 | 5805.59 | 5746.9799 | 0 |
| 1706895000 | 5808.11 | 5.84 | 0.10 | 5872 | 5884.74 | 5794.16 | 0 |
| 1706808600 | 5802.27 | -33.39 | -0.57 | 5771.76 | 5821.56 | 5765.6 | 0 |
| 1706722200 | 5835.66 | -9.64 | -0.16 | 5834.83 | 5863.43 | 5821.8 | 0 |
| 1706635800 | 5845.3 | 31 | 0.53 | 5846.7299 | 5855.99 | 5828.33 | 0 |
| 1706549400 | 5814.3 | -41.25 | -0.70 | 5828.06 | 5831.06 | 5796.84 | 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
