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 | 21.08 | 0.535009086018 | 3940.12 | 4010.77 | 3940.12 | 0 | 0 | IX |
| 4 | 84.41 | 2.17731680076 | 3876.79 | 4010.77 | 3876.79 | 0 | 0 | IX |
| 12 | -22.75 | -0.571041303229 | 3983.95 | 4098.64 | 3868.21 | 0 | 0 | IX |
| 26 | 301.89 | 8.24991596776 | 3659.31 | 4098.64 | 3659.31 | 0 | 0 | IX |
| 52 | 343.78 | 9.50345826584 | 3617.42 | 4098.64 | 3287.29 | 0 | 0 | IX |
| 156 | 234.7 | 6.2981349792 | 3726.5 | 4098.64 | 2797.94 | 0 | 0 | IX |
| 260 | 754.31 | 23.5215426784 | 3206.89 | 4098.64 | 2155.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 3961.2 | -15.53 | -0.39 | 3961.2 | 3961.2 | 3961.2 | 0 |
| 1721061000 | 3976.73 | -34.04 | -0.85 | 3976.73 | 3976.73 | 3976.73 | 0 |
| 1720801800 | 4010.77 | 43.23 | 1.09 | 4010.77 | 4010.77 | 4010.77 | 0 |
| 1720715400 | 3967.54 | 27.42 | 0.70 | 3967.54 | 3967.54 | 3967.54 | 0 |
| 1720629000 | 3940.12 | 38.63 | 0.99 | 3940.12 | 3940.12 | 3940.12 | 0 |
| 1720542600 | 3901.49 | -50.11 | -1.27 | 3901.49 | 3901.49 | 3901.49 | 0 |
| 1720456200 | 3951.6 | -2.65 | -0.07 | 3951.6 | 3951.6 | 3951.6 | 0 |
| 1720197000 | 3954.25 | 6.66 | 0.17 | 3954.25 | 3954.25 | 3954.25 | 0 |
| 1720110600 | 3947.59 | 17.9 | 0.46 | 3947.59 | 3947.59 | 3947.59 | 0 |
| 1720024200 | 3929.69 | 44.29 | 1.14 | 3929.69 | 3929.69 | 3929.69 | 0 |
| 1719937800 | 3885.4 | -26.7 | -0.68 | 3885.4 | 3885.4 | 3885.4 | 0 |
| 1719851400 | 3912.1 | 14.3 | 0.37 | 3912.1 | 3912.1 | 3912.1 | 0 |
| 1719592200 | 3897.8 | 0.59 | 0.02 | 3897.8 | 3897.8 | 3897.8 | 0 |
| 1719505800 | 3897.21 | 10.8 | 0.28 | 3897.21 | 3897.21 | 3897.21 | 0 |
| 1719419400 | 3886.41 | -8.93 | -0.23 | 3886.41 | 3886.41 | 3886.41 | 0 |
| 1719333000 | 3895.34 | -34.17 | -0.87 | 3895.34 | 3895.34 | 3895.34 | 0 |
| 1719246600 | 3929.51 | 38.87 | 1.00 | 3929.51 | 3929.51 | 3929.51 | 0 |
| 1718987400 | 3890.64 | -25.14 | -0.64 | 3890.64 | 3890.64 | 3890.64 | 0 |
| 1718901000 | 3915.78 | 38.99 | 1.01 | 3915.78 | 3915.78 | 3915.78 | 0 |
| 1718814600 | 3876.79 | -14.85 | -0.38 | 3876.79 | 3876.79 | 3876.79 | 0 |
| 1718728200 | 3891.64 | 14.23 | 0.37 | 3891.64 | 3891.64 | 3891.64 | 0 |
| 1718641800 | 3877.41 | 9.2 | 0.24 | 3877.41 | 3877.41 | 3877.41 | 0 |
| 1718382600 | 3868.21 | -56.07 | -1.43 | 3868.21 | 3868.21 | 3868.21 | 0 |
| 1718296200 | 3924.28 | -81.37 | -2.03 | 3924.28 | 3924.28 | 3924.28 | 0 |
| 1718209800 | 4005.65 | 51.85 | 1.31 | 4005.65 | 4005.65 | 4005.65 | 0 |
| 1718123400 | 3953.8 | -28.34 | -0.71 | 3953.8 | 3953.8 | 3953.8 | 0 |
| 1718037000 | 3982.14 | -14.49 | -0.36 | 3982.14 | 3982.14 | 3982.14 | 0 |
| 1717777800 | 3996.63 | -21.12 | -0.53 | 3996.63 | 3996.63 | 3996.63 | 0 |
| 1717691400 | 4017.75 | 12 | 0.30 | 4017.75 | 4017.75 | 4017.75 | 0 |
| 1717605000 | 4005.75 | 34.38 | 0.87 | 4005.75 | 4005.75 | 4005.75 | 0 |
| 1717518600 | 3971.37 | -43.1 | -1.07 | 3971.37 | 3971.37 | 3971.37 | 0 |
| 1717432200 | 4014.47 | 24.16 | 0.61 | 4014.47 | 4014.47 | 4014.47 | 0 |
| 1717173000 | 3990.31 | 0.58 | 0.01 | 3990.31 | 3990.31 | 3990.31 | 0 |
| 1717086600 | 3989.73 | 6.89 | 0.17 | 3989.73 | 3989.73 | 3989.73 | 0 |
| 1717000200 | 3982.84 | -48.03 | -1.19 | 3982.84 | 3982.84 | 3982.84 | 0 |
| 1716913800 | 4030.87 | -19.82 | -0.49 | 4030.87 | 4030.87 | 4030.87 | 0 |
| 1716827400 | 4050.69 | 18.09 | 0.45 | 4050.69 | 4050.69 | 4050.69 | 0 |
| 1716568200 | 4032.6 | -0.97 | -0.02 | 4032.6 | 4032.6 | 4032.6 | 0 |
| 1716481800 | 4033.57 | 1.43 | 0.04 | 4033.57 | 4033.57 | 4033.57 | 0 |
| 1716395400 | 4032.14 | -9.22 | -0.23 | 4032.14 | 4032.14 | 4032.14 | 0 |
| 1716309000 | 4041.36 | -13.31 | -0.33 | 4041.36 | 4041.36 | 4041.36 | 0 |
| 1716222600 | 4054.67 | 11.99 | 0.30 | 4054.67 | 4054.67 | 4054.67 | 0 |
| 1715963400 | 4042.68 | -15.54 | -0.38 | 4042.68 | 4042.68 | 4042.68 | 0 |
| 1715877000 | 4058.22 | -40.42 | -0.99 | 4058.22 | 4058.22 | 4058.22 | 0 |
| 1715790600 | 4098.64 | 30.07 | 0.74 | 4098.64 | 4098.64 | 4098.64 | 0 |
| 1715704200 | 4068.57 | 2.73 | 0.07 | 4068.57 | 4068.57 | 4068.57 | 0 |
| 1715617800 | 4065.84 | -5.33 | -0.13 | 4065.84 | 4065.84 | 4065.84 | 0 |
| 1715358600 | 4071.17 | 18.93 | 0.47 | 4071.17 | 4071.17 | 4071.17 | 0 |
| 1715272200 | 4052.24 | 7.78 | 0.19 | 4052.24 | 4052.24 | 4052.24 | 0 |
| 1715185800 | 4044.46 | 13.19 | 0.33 | 4044.46 | 4044.46 | 4044.46 | 0 |
| 1715099400 | 4031.27 | 48.86 | 1.23 | 4031.27 | 4031.27 | 4031.27 | 0 |
| 1715013000 | 3982.41 | 31.98 | 0.81 | 3982.41 | 3982.41 | 3982.41 | 0 |
| 1714753800 | 3950.43 | 20.84 | 0.53 | 3950.43 | 3950.43 | 3950.43 | 0 |
| 1714667400 | 3929.59 | -8.56 | -0.22 | 3929.59 | 3929.59 | 3929.59 | 0 |
| 1714494600 | 3938.15 | -38.15 | -0.96 | 3938.15 | 3938.15 | 3938.15 | 0 |
| 1714408200 | 3976.3 | -6.27 | -0.16 | 3976.3 | 3976.3 | 3976.3 | 0 |
| 1714149000 | 3982.57 | 35.32 | 0.89 | 3982.57 | 3982.57 | 3982.57 | 0 |
| 1714062600 | 3947.25 | -36.7 | -0.92 | 3947.25 | 3947.25 | 3947.25 | 0 |
| 1713976200 | 3983.95 | -14.52 | -0.36 | 3983.95 | 3983.95 | 3983.95 | 0 |
| 1713889800 | 3998.47 | 55.7 | 1.41 | 3998.47 | 3998.47 | 3998.47 | 0 |
| 1713803400 | 3942.77 | 29.59 | 0.76 | 3942.77 | 3942.77 | 3942.77 | 0 |
| 1713544200 | 3913.18 | -22.32 | -0.57 | 3913.18 | 3913.18 | 3913.18 | 0 |
| 1713457800 | 3935.5 | 17.32 | 0.44 | 3935.5 | 3935.5 | 3935.5 | 0 |
| 1713371400 | 3918.18 | 0.86 | 0.02 | 3918.18 | 3918.18 | 3918.18 | 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
