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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4289.18 | 68.55 | 1.62 | 4190.18 | 4331.89 | 4190.18 | 9651969 |
| 1734645600 | 4220.63 | 41.04 | 0.98 | 4239.83 | 4255.06 | 4197.59 | 4546345 |
| 1734559200 | 4179.59 | -159.83 | -3.68 | 4342.95 | 4367.78 | 4178.68 | 4652024 |
| 1734472800 | 4339.42 | -32.98 | -0.75 | 4350.57 | 4374.12 | 4330.7 | 4338879 |
| 1734386400 | 4372.4 | 28.49 | 0.66 | 4339.14 | 4404.2 | 4334.35 | 3672960 |
| 1734127200 | 4343.91 | -44.93 | -1.02 | 4383.36 | 4389.41 | 4326.77 | 3255925 |
| 1734040800 | 4388.84 | -21.12 | -0.48 | 4417.86 | 4440.15 | 4386.63 | 3636481 |
| 1733954400 | 4409.96 | 60.76 | 1.40 | 4387.21 | 4426.21 | 4379.64 | 3679910 |
| 1733868000 | 4349.2 | 33.62 | 0.78 | 4347.46 | 4370.56 | 4297.96 | 3444652 |
| 1733781600 | 4315.58 | -111.02 | -2.51 | 4426.45 | 4435.5 | 4309.82 | 5139944 |
| 1733522400 | 4426.6 | 20.87 | 0.47 | 4412.17 | 4448.4 | 4412.17 | 5891455 |
| 1733436000 | 4405.7299 | 33.93 | 0.78 | 4379.11 | 4430.09 | 4375.04 | 4225335 |
| 1733349600 | 4371.8 | 67.11 | 1.56 | 4308.9799 | 4373.58 | 4295.65 | 3695929 |
| 1733263200 | 4304.6899 | -3.6 | -0.08 | 4319.55 | 4327.66 | 4286.82 | 3213616 |
| 1733176800 | 4308.29 | -44.19 | -1.02 | 4350.46 | 4365.46 | 4289.02 | 3878630 |
| 1732917600 | 4352.4799 | 49.94 | 1.16 | 4313.2299 | 4373.01 | 4313.2299 | 2371504 |
| 1732744800 | 4302.54 | -38.57 | -0.89 | 4324.6 | 4336.62 | 4291.9 | 4083555 |
| 1732658400 | 4341.11 | -8.25 | -0.19 | 4356.31 | 4363.57 | 4322.4399 | 3852465 |
| 1732572000 | 4349.36 | 39.76 | 0.92 | 4337.42 | 4372.36 | 4337.42 | 5717111 |
| 1732312800 | 4309.6 | 15.52 | 0.36 | 4291.74 | 4321.2299 | 4288.24 | 3391852 |
| 1732226400 | 4294.08 | 41.88 | 0.98 | 4270.17 | 4299.59 | 4251.52 | 3255683 |
| 1732140000 | 4252.2 | 12.1 | 0.29 | 4238.45 | 4254.49 | 4222.85 | 2882386 |
| 1732053600 | 4240.1 | -11.51 | -0.27 | 4214.5 | 4250.12 | 4185.63 | 3105485 |
| 1731967200 | 4251.61 | 19.38 | 0.46 | 4243.09 | 4262.67 | 4216.6 | 3898134 |
| 1731708000 | 4232.2299 | -38.79 | -0.91 | 4265.31 | 4276.86 | 4213.86 | 5142298 |
| 1731621600 | 4271.02 | -53.24 | -1.23 | 4340.2 | 4358.3 | 4269 | 4037086 |
| 1731535200 | 4324.26 | 17.68 | 0.41 | 4293.27 | 4352.26 | 4287.66 | 4145389 |
| 1731448800 | 4306.58 | 5.48 | 0.13 | 4293.08 | 4318.21 | 4278.89 | 4088146 |
| 1731362400 | 4301.1 | 60.47 | 1.43 | 4268.7 | 4312.72 | 4265.25 | 4920280 |
| 1731103200 | 4240.63 | 35.92 | 0.85 | 4204.96 | 4262.95 | 4204.78 | 5155020 |
| 1731016800 | 4204.71 | 8.18 | 0.19 | 4187.28 | 4222.3 | 4170.32 | 4542620 |
| 1730930400 | 4196.53 | 222.81 | 5.61 | 4044.09 | 4214.8 | 4044.09 | 7374507 |
| 1730844000 | 3973.72 | 38.96 | 0.99 | 3920.89 | 3990.48 | 3920.89 | 4624719 |
| 1730757600 | 3934.76 | -50.49 | -1.27 | 3931.99 | 3953.3 | 3886.12 | 5977627 |
| 1730494800 | 3985.25 | 13.75 | 0.35 | 3967.18 | 4025.35 | 3965.29 | 4175050 |
| 1730408400 | 3971.5 | -72.19 | -1.79 | 4035.62 | 4066.38 | 3970.2 | 5271836 |
| 1730322000 | 4043.69 | -3.28 | -0.08 | 4042.16 | 4072.36 | 4033.09 | 4397843 |
| 1730235600 | 4046.97 | 23.58 | 0.59 | 4018.46 | 4061.08 | 4015.92 | 3545332 |
| 1730149200 | 4023.39 | 9.69 | 0.24 | 4044.15 | 4044.15 | 3999.09 | 4046356 |
| 1729890000 | 4013.7 | 20.91 | 0.52 | 4025.2 | 4044.29 | 3998 | 4397471 |
| 1729803600 | 3992.79 | 63.68 | 1.62 | 3937.15 | 4008.95 | 3934.4 | 6050724 |
| 1729717200 | 3929.11 | -101.61 | -2.52 | 3981.24 | 3999.96 | 3909.05 | 6820810 |
| 1729630800 | 4030.72 | 16.46 | 0.41 | 4018.23 | 4036.96 | 4005.43 | 4879043 |
| 1729544400 | 4014.26 | -19.18 | -0.48 | 4013.77 | 4039.37 | 3992.54 | 3673769 |
| 1729285200 | 4033.44 | 11.66 | 0.29 | 4029.32 | 4044.06 | 4008.18 | 3611734 |
| 1729198800 | 4021.78 | 20.9 | 0.52 | 4017.51 | 4028.99 | 4005.14 | 3567680 |
| 1729112400 | 4000.88 | 28.56 | 0.72 | 3974.12 | 4010.62 | 3970.72 | 2856709 |
| 1729026000 | 3972.32 | -20.15 | -0.50 | 3992.49 | 4016.39 | 3962.26 | 3956021 |
| 1728939600 | 3992.47 | -14.32 | -0.36 | 3983.3 | 4011.97 | 3980.54 | 3784760 |
| 1728680400 | 4006.79 | 36.53 | 0.92 | 3976.09 | 4026.77 | 3974.53 | 3633500 |
| 1728594000 | 3970.26 | -14.91 | -0.37 | 3971.57 | 3986.87 | 3954.34 | 3378279 |
| 1728507600 | 3985.17 | 62.82 | 1.60 | 3922.94 | 3998.6 | 3921.14 | 3950742 |
| 1728421200 | 3922.35 | 24.99 | 0.64 | 3908.75 | 3930.89 | 3882.81 | 3548402 |
| 1728334800 | 3897.36 | -12.88 | -0.33 | 3904.8 | 3922.88 | 3876.87 | 4718840 |
| 1728075600 | 3910.24 | 64.55 | 1.68 | 3895.58 | 3914.61 | 3884.62 | 3186134 |
| 1727989200 | 3845.69 | -3.05 | -0.08 | 3819.2 | 3848.96 | 3806.04 | 3023618 |
| 1727902800 | 3848.74 | 34.58 | 0.91 | 3796.58 | 3850.53 | 3790.94 | 2946308 |
| 1727816400 | 3814.16 | -26.72 | -0.70 | 3850.33 | 3853.83 | 3765.21 | 4937956 |
| 1727730000 | 3840.88 | -74.27 | -1.90 | 3893.08 | 3917.87 | 3815.44 | 5688770 |
| 1727470800 | 3915.15 | 27.48 | 0.71 | 3905.58 | 3936.51 | 3899.26 | 4015096 |
| 1727384400 | 3887.67 | 88.29 | 2.32 | 3829.47 | 3890.4 | 3815.37 | 4354422 |
| 1727298000 | 3799.38 | -30.3 | -0.79 | 3833.18 | 3833.18 | 3790.03 | 3084913 |
| 1727211600 | 3829.68 | 76.33 | 2.03 | 3778.66 | 3830.4 | 3773.4 | 3284564 |
| 1727125200 | 3753.35 | -22.56 | -0.60 | 3778.24 | 3785.89 | 3736.54 | 3507497 |
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
