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 | 53.9 | 1.39121905893 | 3874.3 | 3957.9 | 3784.1 | 0 | 0 | IX |
| 4 | 68.3 | 1.76947589316 | 3859.9 | 3957.9 | 3761.4 | 0 | 0 | IX |
| 12 | -37.2 | -0.938114692087 | 3965.4 | 4104.5 | 3761.4 | 0 | 0 | IX |
| 26 | 161 | 4.27373115311 | 3767.2 | 4153.7 | 3555 | 0 | 0 | IX |
| 52 | 633.4 | 19.2242321233 | 3294.8 | 4153.7 | 3173.8 | 0 | 0 | IX |
| 156 | 214.3 | 5.77021459921 | 3713.9 | 4153.7 | 2698.9 | 0 | 0 | IX |
| 260 | 82.3 | 2.13994123612 | 3845.9 | 4153.7 | 2048.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3928.2 | -5.2 | -0.13 | 3933.4 | 3957.9 | 3927.5 | 0 |
| 1737004500 | 3933.4 | 86.6 | 2.25 | 3846.8 | 3951.8 | 3846.8 | 0 |
| 1736918100 | 3846.8 | 4.9 | 0.13 | 3841.9 | 3887.1 | 3841.5 | 0 |
| 1736831700 | 3841.9 | 44.9 | 1.18 | 3797 | 3851.3 | 3797 | 0 |
| 1736745300 | 3797 | -67.2 | -1.74 | 3864.2 | 3864.2 | 3784.1 | 0 |
| 1736486100 | 3864.2 | -1.4 | -0.04 | 3865.6 | 3875.5 | 3845.2 | 0 |
| 1736399700 | 3865.6 | -8.7 | -0.22 | 3874.3 | 3878.7 | 3838.4 | 0 |
| 1736313300 | 3874.3 | -19.7 | -0.51 | 3894 | 3894 | 3863.1 | 0 |
| 1736226900 | 3894 | 15.8 | 0.41 | 3878.2 | 3900.5 | 3874.3 | 0 |
| 1736140500 | 3878.2 | 30.3 | 0.79 | 3847.9 | 3896.3 | 3847.4 | 0 |
| 1735881300 | 3847.9 | 47.1 | 1.24 | 3800.8 | 3859.6 | 3800.6 | 0 |
| 1735794900 | 3800.8 | 39.4 | 1.05 | 3761.4 | 3804.3 | 3761.4 | 0 |
| 1735617660 | 3761.4 | -65.5 | -1.71 | 3826.9 | 3837.1 | 3761.4 | 0 |
| 1735535700 | 3826.9 | -71.5 | -1.83 | 3898.4 | 3898.4 | 3812.9 | 0 |
| 1735276500 | 3898.4 | 13.1 | 0.34 | 3885.3 | 3903.5 | 3870.6 | 0 |
| 1735014060 | 3885.3 | 32.2 | 0.84 | 3853.1 | 3885.3 | 3852.8 | 0 |
| 1734930900 | 3853.1 | 73.6 | 1.95 | 3779.5 | 3862 | 3779.5 | 0 |
| 1734671700 | 3779.5 | -14.1 | -0.37 | 3793.6 | 3793.6 | 3761.9 | 0 |
| 1734585300 | 3793.6 | -66.3 | -1.72 | 3859.9 | 3859.9 | 3767.7 | 0 |
| 1734498900 | 3859.9 | 8.5 | 0.22 | 3851.4 | 3901 | 3851.4 | 0 |
| 1734412500 | 3851.4 | 50.2 | 1.32 | 3801.2 | 3865.3 | 3800.5 | 0 |
| 1734326100 | 3801.2 | -52.2 | -1.35 | 3853.4 | 3854.1 | 3801.2 | 0 |
| 1734066900 | 3853.4 | -29.8 | -0.77 | 3883.2 | 3883.2 | 3835.2 | 0 |
| 1733980500 | 3883.2 | -42.9 | -1.09 | 3926.1 | 3936 | 3879.9 | 0 |
| 1733894100 | 3926.1 | 31.7 | 0.81 | 3894.4 | 3928.8 | 3891.9 | 0 |
| 1733807700 | 3894.4 | -51.3 | -1.30 | 3945.7 | 4001.6 | 3876.1 | 0 |
| 1733721300 | 3945.7 | 7.9 | 0.20 | 3937.8 | 3995.1 | 3924.8 | 0 |
| 1733462100 | 3937.8 | -4.7 | -0.12 | 3942.5 | 3992.5 | 3928.5 | 0 |
| 1733375700 | 3942.5 | -55.1 | -1.38 | 3997.6 | 4033.4 | 3938.3 | 0 |
| 1733289300 | 3997.6 | -69.5 | -1.71 | 4067.1 | 4067.2 | 3953.6 | 0 |
| 1733202900 | 4067.1 | 23.3 | 0.58 | 4043.8 | 4079.2 | 4043.8 | 0 |
| 1733116500 | 4043.8 | -1.1 | -0.03 | 4044.9 | 4053.4 | 4032 | 0 |
| 1732857300 | 4044.9 | -30.1 | -0.74 | 4075 | 4075 | 4044.9 | 0 |
| 1732770900 | 4075 | -4.1 | -0.10 | 4079.1 | 4104.5 | 4066.7 | 0 |
| 1732684500 | 4079.1 | 29.8 | 0.74 | 4049.3 | 4090.4 | 4049.3 | 0 |
| 1732598100 | 4049.3 | 28.7 | 0.71 | 4020.6 | 4069.9 | 4020.6 | 0 |
| 1732511700 | 4020.6 | 62.2 | 1.57 | 3958.4 | 4050.5 | 3958.4 | 0 |
| 1732252500 | 3958.4 | 30.8 | 0.78 | 3927.6 | 3986 | 3927.6 | 0 |
| 1732166100 | 3927.6 | -20.1 | -0.51 | 3947.7 | 3949.6 | 3922 | 0 |
| 1732079700 | 3947.7 | -38.5 | -0.97 | 3986.2 | 3992.6 | 3937.1 | 0 |
| 1731993300 | 3986.2 | 28.1 | 0.71 | 3958.1 | 4025.7 | 3958.1 | 0 |
| 1731906900 | 3958.1 | -6.8 | -0.17 | 3964.9 | 3976.6 | 3949.4 | 0 |
| 1731647700 | 3964.9 | 23.8 | 0.60 | 3941.1 | 3992.4 | 3941.1 | 0 |
| 1731561300 | 3941.1 | 27.7 | 0.71 | 3913.4 | 3946 | 3913.3 | 0 |
| 1731474900 | 3913.4 | -19.1 | -0.49 | 3932.5 | 3932.5 | 3875.4 | 0 |
| 1731388500 | 3932.5 | 19.1 | 0.49 | 3913.4 | 3939.3 | 3891.8 | 0 |
| 1731302100 | 3913.4 | 48.1 | 1.24 | 3865.3 | 3917.4 | 3864.6 | 0 |
| 1731042900 | 3865.3 | 43.6 | 1.14 | 3821.7 | 3887.9 | 3821.7 | 0 |
| 1730956500 | 3821.7 | -82.2 | -2.11 | 3903.9 | 3903.9 | 3802.8 | 0 |
| 1730870100 | 3903.9 | -20.4 | -0.52 | 3924.3 | 3961.5 | 3899.4 | 0 |
| 1730783700 | 3924.3 | -2.1 | -0.05 | 3926.4 | 3932.8 | 3913.3 | 0 |
| 1730697300 | 3926.4 | 7.2 | 0.18 | 3919.2 | 3960.1 | 3919.2 | 0 |
| 1730438100 | 3919.2 | -26.8 | -0.68 | 3946 | 3949 | 3912.9 | 0 |
| 1730351700 | 3946 | -5.7 | -0.14 | 3951.7 | 3969.6 | 3938.6 | 0 |
| 1730265300 | 3951.7 | 18.7 | 0.48 | 3933 | 3964.3 | 3911 | 0 |
| 1730178900 | 3933 | 6.2 | 0.16 | 3926.8 | 3984.8 | 3926.5 | 0 |
| 1730092500 | 3926.8 | -20.9 | -0.53 | 3947.7 | 3948 | 3908.4 | 0 |
| 1729833300 | 3947.7 | -13.6 | -0.34 | 3961.3 | 3987.5 | 3941.2 | 0 |
| 1729746900 | 3961.3 | -4.1 | -0.10 | 3965.4 | 4004.5 | 3960.9 | 0 |
| 1729660500 | 3965.4 | -7.1 | -0.18 | 3972.5 | 4005.3 | 3965.3 | 0 |
| 1729574100 | 3972.5 | -92.1 | -2.27 | 4064.6 | 4064.6 | 3962.8 | 0 |
| 1729487700 | 4064.6 | 33.4 | 0.83 | 4031.2 | 4095 | 4031.2 | 0 |
| 1729228500 | 4031.2 | -80.8 | -1.96 | 4112 | 4112.2 | 4022.2 | 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
