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 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733263200 | 5411.55 | 5.18 | 0.10 | 5425.68 | 5431.8 | 5392.21 | 0 |
| 1733176800 | 5406.37 | 1.7 | 0.03 | 5407.39 | 5422.39 | 5392.54 | 0 |
| 1732917600 | 5404.67 | 30.05 | 0.56 | 5385.85 | 5412.09 | 5380.91 | 0 |
| 1732744800 | 5374.62 | -2.81 | -0.05 | 5379.02 | 5404.74 | 5370.4 | 0 |
| 1732658400 | 5377.43 | -20.94 | -0.39 | 5379.09 | 5391.81 | 5355.03 | 0 |
| 1732572000 | 5398.37 | 49.53 | 0.93 | 5371.2 | 5415.86 | 5368.7299 | 0 |
| 1732312800 | 5348.84 | 47.36 | 0.89 | 5314.47 | 5350.9399 | 5299.66 | 0 |
| 1732226400 | 5301.4799 | 44.72 | 0.85 | 5252.4 | 5312.12 | 5248.96 | 0 |
| 1732140000 | 5256.76 | -9.89 | -0.19 | 5266.21 | 5266.21 | 5228.88 | 0 |
| 1732053600 | 5266.65 | 11.05 | 0.21 | 5265.8 | 5271.2 | 5224.02 | 0 |
| 1731967200 | 5255.6 | -3.61 | -0.07 | 5248.5 | 5267.02 | 5240.32 | 0 |
| 1731708000 | 5259.21 | -40.14 | -0.76 | 5294.67 | 5303.15 | 5255.37 | 0 |
| 1731621600 | 5299.35 | -47.19 | -0.88 | 5341.24 | 5350.72 | 5296.35 | 0 |
| 1731535200 | 5346.54 | -6.3 | -0.12 | 5334.9 | 5364.36 | 5329.08 | 0 |
| 1731448800 | 5352.84 | -79.37 | -1.46 | 5407.56 | 5411.08 | 5340.82 | 0 |
| 1731362400 | 5432.21 | 21.77 | 0.40 | 5412.8 | 5445.03 | 5408.93 | 0 |
| 1731103200 | 5410.4399 | 16.47 | 0.31 | 5397.83 | 5420.85 | 5387.43 | 0 |
| 1731016800 | 5393.97 | 34.63 | 0.65 | 5375.03 | 5407.24 | 5372.87 | 0 |
| 1730930400 | 5359.34 | 98.4 | 1.87 | 5261.33 | 5366.26 | 5241.65 | 0 |
| 1730844000 | 5260.9399 | 79.62 | 1.54 | 5186.02 | 5261.09 | 5185.91 | 0 |
| 1730757600 | 5181.32 | 9.65 | 0.19 | 5188.24 | 5210 | 5172.72 | 0 |
| 1730494800 | 5171.67 | -10.74 | -0.21 | 5163.45 | 5203.46 | 5162.06 | 0 |
| 1730408400 | 5182.41 | -33.7 | -0.65 | 5213.15 | 5214.37 | 5165.35 | 0 |
| 1730322000 | 5216.11 | -12.73 | -0.24 | 5239.47 | 5244.68 | 5210.04 | 0 |
| 1730235600 | 5228.84 | -2.48 | -0.05 | 5231.54 | 5235.68 | 5199.24 | 0 |
| 1730149200 | 5231.32 | 41.54 | 0.80 | 5198.75 | 5242.05 | 5198.31 | 0 |
| 1729890000 | 5189.78 | -13.17 | -0.25 | 5199.68 | 5224 | 5183.35 | 0 |
| 1729803600 | 5202.95 | -2.17 | -0.04 | 5206.52 | 5213.34 | 5187.38 | 0 |
| 1729717200 | 5205.12 | -32.15 | -0.61 | 5223.9399 | 5228.02 | 5183.72 | 0 |
| 1729630800 | 5237.27 | -47 | -0.89 | 5269.36 | 5269.8 | 5226.16 | 0 |
| 1729544400 | 5284.27 | -41.67 | -0.78 | 5323.92 | 5325.97 | 5278.59 | 0 |
| 1729285200 | 5325.9399 | 13.37 | 0.25 | 5315.14 | 5330.9 | 5311.75 | 0 |
| 1729198800 | 5312.57 | 1.46 | 0.03 | 5311.11 | 5326.2 | 5304.37 | 0 |
| 1729112400 | 5311.11 | -4.04 | -0.08 | 5295.46 | 5325.28 | 5293.11 | 0 |
| 1729026000 | 5315.15 | -20.45 | -0.38 | 5346.68 | 5359.3 | 5312.2299 | 0 |
| 1728939600 | 5335.6 | 26.18 | 0.49 | 5308.38 | 5337.2 | 5300.59 | 0 |
| 1728680400 | 5309.42 | 45.05 | 0.86 | 5260.49 | 5310.45 | 5259.87 | 0 |
| 1728594000 | 5264.37 | -23.69 | -0.45 | 5282.25 | 5283.33 | 5247.56 | 0 |
| 1728507600 | 5288.06 | 23.8 | 0.45 | 5261.83 | 5292.43 | 5257.81 | 0 |
| 1728421200 | 5264.26 | 10.69 | 0.20 | 5247.36 | 5266.06 | 5246.92 | 0 |
| 1728334800 | 5253.57 | 3.69 | 0.07 | 5263.02 | 5268.29 | 5239.62 | 0 |
| 1728075600 | 5249.88 | -0.64 | -0.01 | 5251.2299 | 5261.77 | 5225.05 | 0 |
| 1727989200 | 5250.52 | -27.85 | -0.53 | 5271.6 | 5271.68 | 5238.31 | 0 |
| 1727902800 | 5278.37 | -23.53 | -0.44 | 5290.91 | 5296.78 | 5261.67 | 0 |
| 1727816400 | 5301.9 | -16.77 | -0.32 | 5328.78 | 5335.72 | 5277.7 | 0 |
| 1727730000 | 5318.67 | -34.64 | -0.65 | 5326.04 | 5326.31 | 5283.63 | 0 |
| 1727470800 | 5353.31 | 19.81 | 0.37 | 5346.56 | 5379.49 | 5342.25 | 0 |
| 1727384400 | 5333.5 | 80.8 | 1.54 | 5291.53 | 5355.17 | 5290.22 | 0 |
| 1727298000 | 5252.7 | -22.77 | -0.43 | 5277.63 | 5287.46 | 5249.35 | 0 |
| 1727211600 | 5275.47 | 44.2 | 0.84 | 5249.17 | 5275.67 | 5246.11 | 0 |
| 1727125200 | 5231.27 | 22.43 | 0.43 | 5204.4 | 5235.78 | 5203.09 | 0 |
| 1726866000 | 5208.84 | -25.71 | -0.49 | 5242.8 | 5243.42 | 5187.87 | 0 |
| 1726779600 | 5234.55 | 104.15 | 2.03 | 5161.31 | 5235.15 | 5159.63 | 0 |
| 1726693200 | 5130.4 | -13.93 | -0.27 | 5145.21 | 5182.21 | 5124.08 | 0 |
| 1726606800 | 5144.33 | 4.15 | 0.08 | 5144.31 | 5168.9 | 5135.42 | 0 |
| 1726520400 | 5140.18 | 29.7 | 0.58 | 5118.77 | 5144.5 | 5118.46 | 0 |
| 1726261200 | 5110.4799 | 29.78 | 0.59 | 5090.65 | 5125.4 | 5086.43 | 0 |
| 1726174800 | 5080.7 | 85.93 | 1.72 | 5042.21 | 5081.08 | 5026.9 | 0 |
| 1726088400 | 4994.77 | 6.49 | 0.13 | 4996.88 | 4997.29 | 4919.46 | 0 |
| 1726002000 | 4988.28 | 14.64 | 0.29 | 4974.7299 | 4990.04 | 4957.21 | 0 |
| 1725915600 | 4973.64 | 32.8 | 0.66 | 4938.56 | 4987.28 | 4933.31 | 0 |
| 1725656400 | 4940.84 | -53.03 | -1.06 | 4977.9799 | 5005.31 | 4933.4799 | 0 |
| 1725570000 | 4993.87 | -40.3 | -0.80 | 5030.92 | 5031.54 | 4974.64 | 0 |
| 1725483600 | 5034.17 | -43.16 | -0.85 | 5026.8 | 5043.68 | 5018.79 | 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
