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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 4317.06 | 8.41 | 0.20 | 4317.8 | 4329.29 | 4304.25 | 0 |
| 1729198800 | 4308.65 | 42.04 | 0.99 | 4276.68 | 4327.09 | 4274.05 | 0 |
| 1729112400 | 4266.61 | -11.81 | -0.28 | 4272.02 | 4279.39 | 4258.64 | 0 |
| 1729026000 | 4278.42 | -49.29 | -1.14 | 4317.34 | 4321.8 | 4277.81 | 0 |
| 1728939600 | 4327.71 | 27.56 | 0.64 | 4306.79 | 4329.67 | 4298.34 | 0 |
| 1728680400 | 4300.15 | 24.67 | 0.58 | 4269.33 | 4304.09 | 4266.21 | 0 |
| 1728594000 | 4275.4799 | 4.43 | 0.10 | 4282.72 | 4286.02 | 4265.92 | 0 |
| 1728507600 | 4271.05 | 29.64 | 0.70 | 4239.12 | 4272.02 | 4237.46 | 0 |
| 1728421200 | 4241.41 | -44.86 | -1.05 | 4229.76 | 4257.68 | 4222.61 | 0 |
| 1728334800 | 4286.27 | 24.67 | 0.58 | 4261.7 | 4291.2 | 4256.97 | 0 |
| 1728075600 | 4261.6 | 18.61 | 0.44 | 4248.36 | 4269.58 | 4237.82 | 0 |
| 1727989200 | 4242.99 | -33.3 | -0.78 | 4249.54 | 4257.51 | 4229.11 | 0 |
| 1727902800 | 4276.29 | 16.7 | 0.39 | 4289.34 | 4298.6 | 4261.17 | 0 |
| 1727816400 | 4259.59 | -5.95 | -0.14 | 4263.7299 | 4291.6899 | 4242.6899 | 0 |
| 1727730000 | 4265.54 | -44.33 | -1.03 | 4303.72 | 4306.29 | 4263.75 | 0 |
| 1727470800 | 4309.87 | 21.31 | 0.50 | 4288.97 | 4312.4 | 4286.16 | 0 |
| 1727384400 | 4288.56 | 64.52 | 1.53 | 4261.4399 | 4288.56 | 4261.4399 | 0 |
| 1727298000 | 4224.04 | -17.21 | -0.41 | 4229.2 | 4236.85 | 4211.9 | 0 |
| 1727211600 | 4241.25 | 42.13 | 1.00 | 4240.25 | 4256.6 | 4224.14 | 0 |
| 1727125200 | 4199.12 | 27.17 | 0.65 | 4171.09 | 4200.38 | 4170.43 | 0 |
| 1726866000 | 4171.95 | -67.52 | -1.59 | 4218.12 | 4225.1899 | 4168.97 | 0 |
| 1726779600 | 4239.47 | 63.67 | 1.52 | 4210.9399 | 4242.63 | 4205.92 | 0 |
| 1726693200 | 4175.8 | -22.38 | -0.53 | 4193.74 | 4194.68 | 4173.77 | 0 |
| 1726606800 | 4198.18 | 15.19 | 0.36 | 4203.67 | 4217.07 | 4195.52 | 0 |
| 1726520400 | 4182.99 | -4.95 | -0.12 | 4181.56 | 4193.3 | 4176.6 | 0 |
| 1726261200 | 4187.9399 | 22.25 | 0.53 | 4192.05 | 4198.99 | 4171.93 | 0 |
| 1726174800 | 4165.6899 | 31.22 | 0.76 | 4185.28 | 4185.92 | 4144.2 | 0 |
| 1726088400 | 4134.47 | 5.6 | 0.14 | 4145.09 | 4162.88 | 4114.14 | 0 |
| 1726002000 | 4128.87 | -24.92 | -0.60 | 4153.89 | 4162.01 | 4118.61 | 0 |
| 1725915600 | 4153.79 | 37.86 | 0.92 | 4143.58 | 4163.3 | 4134.78 | 0 |
| 1725656400 | 4115.93 | -56.96 | -1.37 | 4145.39 | 4179.8 | 4111.07 | 0 |
| 1725570000 | 4172.89 | -25.73 | -0.61 | 4195.51 | 4202.71 | 4172.01 | 0 |
| 1725483600 | 4198.62 | -41.11 | -0.97 | 4192.35 | 4208.97 | 4191.59 | 0 |
| 1725397200 | 4239.7299 | -41 | -0.96 | 4282.34 | 4284.24 | 4233.08 | 0 |
| 1725051600 | 4280.7299 | -3.12 | -0.07 | 4293.02 | 4298.39 | 4278.8 | 0 |
| 1724965200 | 4283.85 | 37.84 | 0.89 | 4257.82 | 4284.81 | 4257.82 | 0 |
| 1724878800 | 4246.01 | 12.37 | 0.29 | 4242.7 | 4259.62 | 4240.11 | 0 |
| 1724792400 | 4233.64 | 19.95 | 0.47 | 4237.09 | 4241.35 | 4223.27 | 0 |
| 1724706000 | 4213.6899 | -5.57 | -0.13 | 4216.17 | 4225.66 | 4211.38 | 0 |
| 1724446800 | 4219.26 | 15.04 | 0.36 | 4213.67 | 4224.88 | 4205.51 | 0 |
| 1724360400 | 4204.22 | 9.83 | 0.23 | 4203.63 | 4220.42 | 4202.26 | 0 |
| 1724274000 | 4194.39 | 13.71 | 0.33 | 4186.01 | 4200.05 | 4183.82 | 0 |
| 1724187600 | 4180.68 | -21.34 | -0.51 | 4204.92 | 4206.75 | 4178.91 | 0 |
| 1724101200 | 4202.02 | 21.37 | 0.51 | 4179.26 | 4210.17 | 4175.17 | 0 |
| 1723842000 | 4180.65 | 6.94 | 0.17 | 4178.88 | 4189.15 | 4166.78 | 0 |
| 1723755600 | 4173.71 | 57.91 | 1.41 | 4138.16 | 4176.1899 | 4120.89 | 0 |
| 1723669200 | 4115.8 | 14.24 | 0.35 | 4115.31 | 4117.77 | 4098.8 | 0 |
| 1723582800 | 4101.56 | 23.37 | 0.57 | 4094.38 | 4102.6899 | 4072.28 | 0 |
| 1723496400 | 4078.19 | -0.12 | -0.00 | 4085.23 | 4094.07 | 4067.88 | 0 |
| 1723237200 | 4078.31 | 19.33 | 0.48 | 4068.1 | 4091.1 | 4050.47 | 0 |
| 1723150800 | 4058.98 | 21.46 | 0.53 | 4002.96 | 4063.12 | 3999.77 | 0 |
| 1723064400 | 4037.52 | 63.79 | 1.61 | 3999.23 | 4049.73 | 3996.06 | 0 |
| 1722978000 | 3973.73 | 5.94 | 0.15 | 3993.43 | 3995.4 | 3937.45 | 0 |
| 1722891600 | 3967.79 | -78.99 | -1.95 | 3930.12 | 3974.37 | 3904.29 | 0 |
| 1722632400 | 4046.78 | -113.59 | -2.73 | 4110.2299 | 4115.91 | 4038.36 | 0 |
| 1722546000 | 4160.37 | -47.32 | -1.12 | 4198.51 | 4204.43 | 4156.83 | 0 |
| 1722459600 | 4207.6899 | 38.12 | 0.91 | 4216.14 | 4219.17 | 4191.21 | 0 |
| 1722373200 | 4169.57 | 0.48 | 0.01 | 4168.6899 | 4189.09 | 4157.27 | 0 |
| 1722286800 | 4169.09 | -20.28 | -0.48 | 4199.62 | 4213.2 | 4166.6 | 0 |
| 1722027600 | 4189.37 | 34.41 | 0.83 | 4159.82 | 4194.58 | 4159.82 | 0 |
| 1721941200 | 4154.96 | -23.21 | -0.56 | 4140.72 | 4159.38 | 4114.95 | 0 |
| 1721854800 | 4178.17 | -24.88 | -0.59 | 4175 | 4190.07 | 4161.9399 | 0 |
| 1721768400 | 4203.05 | 8.62 | 0.21 | 4192.86 | 4227.96 | 4191.34 | 0 |
| 1721682000 | 4194.43 | 46.16 | 1.11 | 4171.32 | 4209.51 | 4168.02 | 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
