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 | -4.35 | -0.0961638366497 | 4523.53 | 4556.32 | 4392.65 | 0 | 0 | IX |
| 4 | -69.37 | -1.51180656199 | 4588.55 | 4689.41 | 4392.65 | 0 | 0 | IX |
| 12 | 153.66 | 3.51985559567 | 4365.52 | 4689.41 | 4072.32 | 0 | 0 | IX |
| 26 | -56.9 | -1.24342231779 | 4576.08 | 4689.41 | 3815.38 | 0 | 0 | IX |
| 52 | 785.66 | 21.0434121151 | 3733.52 | 4689.41 | 3708.88 | 0 | 0 | IX |
| 156 | 1523.47 | 50.8550560635 | 2995.71 | 4689.41 | 2234.82 | 0 | 0 | IX |
| 260 | 2247.35 | 98.9224545851 | 2271.83 | 4689.41 | 1395.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4481.74 | 14.62 | 0.33 | 4493.33 | 4504.16 | 4397.92 | 0 |
| 1732210200 | 4467.12 | -7.54 | -0.17 | 4477.36 | 4477.36 | 4409.53 | 0 |
| 1732123800 | 4474.66 | 6.22 | 0.14 | 4536.46 | 4546.32 | 4452.14 | 0 |
| 1732037400 | 4468.4399 | -54.6 | -1.21 | 4508.21 | 4519.27 | 4392.65 | 0 |
| 1731951000 | 4523.04 | 12.56 | 0.28 | 4515.09 | 4528.76 | 4492.76 | 0 |
| 1731691800 | 4510.4799 | -59.91 | -1.31 | 4523.53 | 4556.32 | 4495.27 | 0 |
| 1731605400 | 4570.39 | 83.27 | 1.86 | 4511.14 | 4571.41 | 4508.91 | 0 |
| 1731519000 | 4487.12 | -1.17 | -0.03 | 4500.77 | 4528.65 | 4437.62 | 0 |
| 1731432600 | 4488.29 | -95.43 | -2.08 | 4527.58 | 4554.16 | 4483.81 | 0 |
| 1731346200 | 4583.72 | 55.36 | 1.22 | 4582.1899 | 4605.09 | 4577.59 | 0 |
| 1731087000 | 4528.36 | -77.65 | -1.69 | 4594.63 | 4594.91 | 4515.37 | 0 |
| 1731000600 | 4606.01 | 67.24 | 1.48 | 4565.97 | 4630.67 | 4561.08 | 0 |
| 1730914200 | 4538.77 | -51.71 | -1.13 | 4607.66 | 4664.93 | 4518.4399 | 0 |
| 1730827800 | 4590.4799 | 27.7 | 0.61 | 4573.47 | 4597.8 | 4556.77 | 0 |
| 1730741400 | 4562.78 | -33.32 | -0.72 | 4584.04 | 4593.35 | 4561.32 | 0 |
| 1730482200 | 4596.1 | 58.26 | 1.28 | 4555.02 | 4606.07 | 4553.32 | 0 |
| 1730395800 | 4537.84 | -70.99 | -1.54 | 4537.81 | 4589.16 | 4514.81 | 0 |
| 1730309400 | 4608.83 | -34.47 | -0.74 | 4632.61 | 4636.38 | 4580.27 | 0 |
| 1730223000 | 4643.3 | -13.94 | -0.30 | 4678.7 | 4689.41 | 4639.18 | 0 |
| 1730136600 | 4657.24 | 46.73 | 1.01 | 4655.49 | 4665.3 | 4606.03 | 0 |
| 1729873800 | 4610.51 | 23.41 | 0.51 | 4588.55 | 4623.7299 | 4583.6899 | 0 |
| 1729787400 | 4587.1 | -9.13 | -0.20 | 4579.75 | 4622.75 | 4579.49 | 0 |
| 1729701000 | 4596.2299 | 36.74 | 0.81 | 4585.59 | 4616.08 | 4579.64 | 0 |
| 1729614600 | 4559.49 | 2.65 | 0.06 | 4582.09 | 4610.3 | 4547.9799 | 0 |
| 1729528200 | 4556.84 | -35.84 | -0.78 | 4581.66 | 4594.08 | 4551.43 | 0 |
| 1729269000 | 4592.68 | 16.75 | 0.37 | 4571.37 | 4604.97 | 4570.27 | 0 |
| 1729182600 | 4575.93 | 26.21 | 0.58 | 4556.9799 | 4587.92 | 4554.76 | 0 |
| 1729096200 | 4549.72 | -11.05 | -0.24 | 4543.93 | 4569.36 | 4535.74 | 0 |
| 1729009800 | 4560.77 | -28.88 | -0.63 | 4578.82 | 4590.82 | 4546.13 | 0 |
| 1728923400 | 4589.65 | 37.52 | 0.82 | 4551.33 | 4592.72 | 4548.78 | 0 |
| 1728664200 | 4552.13 | 63.24 | 1.41 | 4495.07 | 4552.9 | 4485.34 | 0 |
| 1728577800 | 4488.89 | -33.93 | -0.75 | 4511.93 | 4517.4799 | 4471.42 | 0 |
| 1728491400 | 4522.82 | 60.34 | 1.35 | 4462.04 | 4525.58 | 4443.47 | 0 |
| 1728405000 | 4462.4799 | -7.98 | -0.18 | 4427.85 | 4472.28 | 4409.2 | 0 |
| 1728318600 | 4470.46 | -9.79 | -0.22 | 4484.3 | 4486.2299 | 4446.82 | 0 |
| 1728059400 | 4480.25 | 57.46 | 1.30 | 4403.07 | 4494.79 | 4398.41 | 0 |
| 1727973000 | 4422.79 | -24.68 | -0.55 | 4444.05 | 4457.13 | 4406.68 | 0 |
| 1727886600 | 4447.47 | 51.85 | 1.18 | 4404.39 | 4448 | 4385.74 | 0 |
| 1727800200 | 4395.62 | -41.74 | -0.94 | 4482.4399 | 4482.58 | 4366.03 | 0 |
| 1727713800 | 4437.36 | -36.23 | -0.81 | 4432.58 | 4454.5 | 4425.14 | 0 |
| 1727454600 | 4473.59 | -0.8 | -0.02 | 4417.49 | 4477.97 | 4407.37 | 0 |
| 1727368200 | 4474.39 | 85.3 | 1.94 | 4438.2299 | 4474.77 | 4422.6 | 0 |
| 1727281800 | 4389.09 | 11.48 | 0.26 | 4358.41 | 4409.41 | 4358.2299 | 0 |
| 1727195400 | 4377.61 | 39.82 | 0.92 | 4384.38 | 4407.11 | 4351.7 | 0 |
| 1727109000 | 4337.79 | 4.22 | 0.10 | 4332.18 | 4354.01 | 4291.57 | 0 |
| 1726849800 | 4333.57 | -13.91 | -0.32 | 4346.17 | 4376.26 | 4323.92 | 0 |
| 1726763400 | 4347.4799 | 97.86 | 2.30 | 4306.81 | 4374.12 | 4286.74 | 0 |
| 1726677000 | 4249.62 | 3.64 | 0.09 | 4240.06 | 4260.81 | 4238.07 | 0 |
| 1726590600 | 4245.9799 | 59.13 | 1.41 | 4206.43 | 4257.63 | 4195.96 | 0 |
| 1726504200 | 4186.85 | -8.08 | -0.19 | 4160.33 | 4200.56 | 4157.31 | 0 |
| 1726245000 | 4194.93 | 3.97 | 0.09 | 4169.1899 | 4204.01 | 4166.36 | 0 |
| 1726158600 | 4190.96 | 85.63 | 2.09 | 4188.04 | 4211.11 | 4142.78 | 0 |
| 1726072200 | 4105.33 | -25.61 | -0.62 | 4117.74 | 4159.53 | 4072.32 | 0 |
| 1725985800 | 4130.9399 | -50.96 | -1.22 | 4195.53 | 4216.59 | 4122.27 | 0 |
| 1725899400 | 4181.9 | 15.88 | 0.38 | 4186.18 | 4211.72 | 4172.29 | 0 |
| 1725640200 | 4166.02 | -94.68 | -2.22 | 4218.49 | 4263.56 | 4147.64 | 0 |
| 1725553800 | 4260.7 | -12.44 | -0.29 | 4233.7299 | 4290.36 | 4233.01 | 0 |
| 1725467400 | 4273.14 | -62.4 | -1.44 | 4264.4799 | 4306.54 | 4257.71 | 0 |
| 1725381000 | 4335.54 | -94.34 | -2.13 | 4407.6 | 4418.26 | 4324.54 | 0 |
| 1725294600 | 4429.88 | 46.89 | 1.07 | 4399.89 | 4432.64 | 4367.06 | 0 |
| 1725035400 | 4382.99 | 4.72 | 0.11 | 4365.52 | 4400.37 | 4363.49 | 0 |
| 1724949000 | 4378.27 | 32.95 | 0.76 | 4349.4 | 4387.62 | 4333.24 | 0 |
| 1724862600 | 4345.32 | 17.02 | 0.39 | 4345.35 | 4368.74 | 4337.28 | 0 |
| 1724776200 | 4328.3 | 14.04 | 0.33 | 4335.74 | 4361.86 | 4325.25 | 0 |
| 1724689800 | 4314.26 | -34.65 | -0.80 | 4295.99 | 4326.4 | 4290.02 | 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
