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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4581.6 | 39.61 | 0.87 | 4542.35 | 4593.32 | 4492.87 | 0 |
| 1741298400 | 4541.99 | -63.02 | -1.37 | 4605.15 | 4605.15 | 4523.1899 | 0 |
| 1741212000 | 4605.01 | 49.88 | 1.10 | 4555.24 | 4612.58 | 4530.71 | 0 |
| 1741125600 | 4555.13 | -42.65 | -0.93 | 4597.78 | 4623.26 | 4504.92 | 0 |
| 1741039200 | 4597.78 | -83.09 | -1.78 | 4681.31 | 4706.37 | 4575.64 | 0 |
| 1740780000 | 4680.87 | 45.45 | 0.98 | 4635.56 | 4681.43 | 4613.4 | 0 |
| 1740693600 | 4635.42 | -68.23 | -1.45 | 4703.72 | 4721.32 | 4634.51 | 0 |
| 1740607200 | 4703.65 | 0.25 | 0.01 | 4703.43 | 4753.02 | 4690.71 | 0 |
| 1740520800 | 4703.4 | -12.18 | -0.26 | 4716.01 | 4727.14 | 4671.28 | 0 |
| 1740434400 | 4715.58 | -6.42 | -0.14 | 4722.17 | 4744.29 | 4693.96 | 0 |
| 1740175200 | 4722 | -87.49 | -1.82 | 4828.9799 | 4830.06 | 4710.12 | 0 |
| 1740088800 | 4809.49 | -37.36 | -0.77 | 4846.99 | 4846.99 | 4786.9 | 0 |
| 1740002400 | 4846.85 | 0.19 | 0.00 | 4846.7299 | 4855.83 | 4823.62 | 0 |
| 1739916000 | 4846.66 | 41.68 | 0.87 | 4805.45 | 4846.66 | 4805.45 | 0 |
| 1739570400 | 4804.9799 | -3.94 | -0.08 | 4821.8 | 4829.45 | 4801.03 | 0 |
| 1739484000 | 4808.92 | 35.4 | 0.74 | 4773.66 | 4809.97 | 4762.4 | 0 |
| 1739397600 | 4773.52 | -32.92 | -0.68 | 4806.65 | 4806.65 | 4745.04 | 0 |
| 1739311200 | 4806.4399 | -21.6 | -0.45 | 4828.09 | 4828.09 | 4792.7299 | 0 |
| 1739224800 | 4828.04 | 18.11 | 0.38 | 4810.04 | 4841.55 | 4810.04 | 0 |
| 1738965600 | 4809.93 | -33.06 | -0.68 | 4843.26 | 4864.07 | 4802.37 | 0 |
| 1738879200 | 4842.99 | 4.56 | 0.09 | 4838.43 | 4859.68 | 4812.43 | 0 |
| 1738792800 | 4838.43 | 32.27 | 0.67 | 4806.51 | 4838.66 | 4793.77 | 0 |
| 1738706400 | 4806.16 | 25 | 0.52 | 4781.16 | 4810.2299 | 4772.24 | 0 |
| 1738620000 | 4781.16 | -39.26 | -0.81 | 4820.58 | 4820.58 | 4720.2 | 0 |
| 1738360800 | 4820.42 | -51.22 | -1.05 | 4871.89 | 4879.92 | 4814.22 | 0 |
| 1738274400 | 4871.64 | 60.85 | 1.26 | 4810.79 | 4888.83 | 4810.79 | 0 |
| 1738188000 | 4810.79 | -17.24 | -0.36 | 4828.1 | 4844.1899 | 4794.05 | 0 |
| 1738101600 | 4828.03 | 5.39 | 0.11 | 4822.64 | 4839.7299 | 4801.79 | 0 |
| 1738015200 | 4822.64 | -38.68 | -0.80 | 4861.32 | 4861.32 | 4802.97 | 0 |
| 1737756000 | 4861.32 | -17.19 | -0.35 | 4878.65 | 4878.65 | 4851.9799 | 0 |
| 1737669600 | 4878.51 | 12.52 | 0.26 | 4865.99 | 4878.53 | 4833.17 | 0 |
| 1737583200 | 4865.99 | -11.08 | -0.23 | 4877.07 | 4890.31 | 4865.36 | 0 |
| 1737496800 | 4877.07 | 56.11 | 1.16 | 4820.96 | 4881.22 | 4820.96 | 0 |
| 1737151200 | 4820.96 | 21.75 | 0.45 | 4799.67 | 4840.3 | 4799.67 | 0 |
| 1737064800 | 4799.21 | 42.35 | 0.89 | 4757.05 | 4808.29 | 4753.3 | 0 |
| 1736978400 | 4756.86 | 63 | 1.34 | 4694.32 | 4783.54 | 4694.32 | 0 |
| 1736892000 | 4693.86 | 41.47 | 0.89 | 4652.74 | 4699.26 | 4652.74 | 0 |
| 1736805600 | 4652.39 | 23.73 | 0.51 | 4595.27 | 4653.39 | 4592.26 | 0 |
| 1736546400 | 4628.66 | -68.85 | -1.47 | 4698.04 | 4698.04 | 4617.01 | 0 |
| 1736373600 | 4697.51 | 2.85 | 0.06 | 4694.76 | 4698.57 | 4651.86 | 0 |
| 1736287200 | 4694.66 | -28.31 | -0.60 | 4723.33 | 4751.96 | 4676.3 | 0 |
| 1736200800 | 4722.97 | 13.44 | 0.29 | 4709.53 | 4769.61 | 4709.53 | 0 |
| 1735941600 | 4709.53 | 60.42 | 1.30 | 4649.11 | 4716.06 | 4649.11 | 0 |
| 1735855200 | 4649.11 | -7.66 | -0.16 | 4657.02 | 4707.45 | 4630.61 | 0 |
| 1735682400 | 4656.77 | -2.69 | -0.06 | 4660.76 | 4690.2 | 4647.2 | 0 |
| 1735596000 | 4659.46 | -48.41 | -1.03 | 4707.87 | 4707.87 | 4624.8 | 0 |
| 1735336800 | 4707.87 | -45.54 | -0.96 | 4754.2 | 4754.2 | 4680.52 | 0 |
| 1735250400 | 4753.41 | 4.41 | 0.09 | 4749 | 4760.05 | 4725.05 | 0 |
| 1735077600 | 4749 | 39.07 | 0.83 | 4709.93 | 4749.77 | 4707.6899 | 0 |
| 1734991200 | 4709.93 | 10.22 | 0.22 | 4699.71 | 4711.82 | 4669.93 | 0 |
| 1734732000 | 4699.71 | 32.42 | 0.69 | 4667.32 | 4742.93 | 4638.32 | 0 |
| 1734645600 | 4667.29 | -14.58 | -0.31 | 4681.99 | 4731.41 | 4665.86 | 0 |
| 1734559200 | 4681.87 | -168.87 | -3.48 | 4851.01 | 4860.97 | 4676.88 | 0 |
| 1734472800 | 4850.74 | -38.62 | -0.79 | 4889.79 | 4889.79 | 4842.28 | 0 |
| 1734386400 | 4889.36 | -2.42 | -0.05 | 4892.67 | 4917.7 | 4880.54 | 0 |
| 1734127200 | 4891.78 | -20.22 | -0.41 | 4912.9799 | 4912.9799 | 4877.62 | 0 |
| 1734040800 | 4912 | -31.56 | -0.64 | 4943.56 | 4943.56 | 4911.4 | 0 |
| 1733954400 | 4943.56 | 21.19 | 0.43 | 4922.45 | 4956.8 | 4922.45 | 0 |
| 1733868000 | 4922.37 | -38.57 | -0.78 | 4961.28 | 4961.28 | 4915.42 | 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
