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 | 47.44 | 0.997434927043 | 4756.2 | 4857.85 | 4718.99 | 0 | 0 | IX |
| 4 | -60.62 | -1.24623272605 | 4864.26 | 4958.76 | 4704.4 | 0 | 0 | IX |
| 12 | -15.23 | -0.316049198256 | 4818.87 | 5099.79 | 4704.4 | 0 | 0 | IX |
| 26 | -94.65 | -1.93230698877 | 4898.29 | 5099.79 | 4431.21 | 0 | 0 | IX |
| 52 | -94.65 | -1.93230698877 | 4898.29 | 5099.79 | 4431.21 | 0 | 0 | IX |
| 156 | -94.65 | -1.93230698877 | 4898.29 | 5099.79 | 4431.21 | 0 | 0 | IX |
| 260 | -94.65 | -1.93230698877 | 4898.29 | 5099.79 | 4431.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4803.64 | 33.27 | 0.70 | 4770.91 | 4824.9799 | 4770.91 | 0 |
| 1732728600 | 4770.37 | -41.63 | -0.87 | 4810.74 | 4810.74 | 4743.62 | 0 |
| 1732642200 | 4812 | -27.94 | -0.58 | 4838.83 | 4842.6 | 4795.63 | 0 |
| 1732555800 | 4839.9399 | 31.32 | 0.65 | 4813.45 | 4857.85 | 4813.45 | 0 |
| 1732296600 | 4808.62 | 29.74 | 0.62 | 4789.92 | 4816.9399 | 4747.9399 | 0 |
| 1732210200 | 4778.88 | 24.12 | 0.51 | 4756.2 | 4779.95 | 4718.99 | 0 |
| 1732123800 | 4754.76 | -14.12 | -0.30 | 4777.89 | 4809.32 | 4744.03 | 0 |
| 1732037400 | 4768.88 | -47.11 | -0.98 | 4816.3 | 4822.57 | 4704.4 | 0 |
| 1731951000 | 4815.99 | 0.55 | 0.01 | 4818.22 | 4824.81 | 4783.68 | 0 |
| 1731691800 | 4815.4399 | -23.4 | -0.48 | 4824.54 | 4851 | 4803.4399 | 0 |
| 1731605400 | 4838.84 | 100.57 | 2.12 | 4751.49 | 4844.84 | 4745.56 | 0 |
| 1731519000 | 4738.27 | 0 | 0.00 | 4738.27 | 4738.27 | 4738.27 | 0 |
| 1731432600 | 4738.27 | -111.48 | -2.30 | 4838.32 | 4838.32 | 4734.11 | 0 |
| 1731346200 | 4849.75 | 38.31 | 0.80 | 4812.72 | 4874.26 | 4812.72 | 0 |
| 1731087000 | 4811.4399 | -36.02 | -0.74 | 4849.27 | 4859.63 | 4790.75 | 0 |
| 1731000600 | 4847.46 | 24.63 | 0.51 | 4826.92 | 4871.7299 | 4816.53 | 0 |
| 1730914200 | 4822.83 | -46.51 | -0.96 | 4876.05 | 4958.76 | 4809.72 | 0 |
| 1730827800 | 4869.34 | 21.3 | 0.44 | 4848.78 | 4874.26 | 4835.7299 | 0 |
| 1730741400 | 4848.04 | -26.47 | -0.54 | 4874.27 | 4888.22 | 4848.04 | 0 |
| 1730482200 | 4874.51 | 48.21 | 1.00 | 4826.78 | 4887.07 | 4826.78 | 0 |
| 1730395800 | 4826.3 | -36.35 | -0.75 | 4864.26 | 4864.26 | 4797.29 | 0 |
| 1730309400 | 4862.65 | -66.13 | -1.34 | 4929.56 | 4929.56 | 4839.06 | 0 |
| 1730223000 | 4928.78 | -12.18 | -0.25 | 4943.47 | 4976.03 | 4927.68 | 0 |
| 1730136600 | 4940.96 | 3.58 | 0.07 | 4944.54 | 4973.53 | 4905.74 | 0 |
| 1729873800 | 4937.38 | -19.69 | -0.40 | 4957.93 | 4958.83 | 4920.66 | 0 |
| 1729787400 | 4957.07 | 12.64 | 0.26 | 4945.4 | 4984.64 | 4945.4 | 0 |
| 1729701000 | 4944.43 | -16.91 | -0.34 | 4955.1 | 4966.56 | 4926.03 | 0 |
| 1729614600 | 4961.34 | -2.46 | -0.05 | 4964.24 | 4979.42 | 4923.41 | 0 |
| 1729528200 | 4963.8 | -49.37 | -0.98 | 5011.6899 | 5018.11 | 4960.95 | 0 |
| 1729269000 | 5013.17 | 37.13 | 0.75 | 4975.4799 | 5014.34 | 4970.72 | 0 |
| 1729182600 | 4976.04 | 32.5 | 0.66 | 4946.68 | 5001.82 | 4946.68 | 0 |
| 1729096200 | 4943.54 | -29.62 | -0.60 | 4976.26 | 4976.26 | 4915.72 | 0 |
| 1729009800 | 4973.16 | -84.54 | -1.67 | 5061.79 | 5087.47 | 4973.16 | 0 |
| 1728923400 | 5057.7 | 25.92 | 0.52 | 5032.41 | 5062.1899 | 5018.96 | 0 |
| 1728664200 | 5031.78 | 22.99 | 0.46 | 5007.47 | 5033.67 | 4986 | 0 |
| 1728577800 | 5008.79 | 0 | 0.00 | 5008.79 | 5008.79 | 5008.79 | 0 |
| 1728491400 | 5008.79 | 41.35 | 0.83 | 4967.34 | 5015.34 | 4952.89 | 0 |
| 1728405000 | 4967.4399 | -13.87 | -0.28 | 4981.9399 | 4981.9399 | 4922.08 | 0 |
| 1728318600 | 4981.31 | 30.73 | 0.62 | 4950.92 | 4984.68 | 4936.56 | 0 |
| 1728059400 | 4950.58 | 33.03 | 0.67 | 4917.58 | 4971.1899 | 4899.61 | 0 |
| 1727973000 | 4917.55 | -47.48 | -0.96 | 4962.12 | 4962.12 | 4898.12 | 0 |
| 1727886600 | 4965.03 | 6.57 | 0.13 | 4957.25 | 4971.79 | 4925.01 | 0 |
| 1727800200 | 4958.46 | -60.87 | -1.21 | 5019.79 | 5031.3 | 4937.81 | 0 |
| 1727713800 | 5019.33 | -74.47 | -1.46 | 5089.17 | 5089.17 | 5019.33 | 0 |
| 1727454600 | 5093.8 | 35.41 | 0.70 | 5057.43 | 5099.79 | 5054.55 | 0 |
| 1727368200 | 5058.39 | 127.64 | 2.59 | 4934.11 | 5064.25 | 4934.11 | 0 |
| 1727281800 | 4930.75 | -2.26 | -0.05 | 4931.79 | 4946.95 | 4907.3 | 0 |
| 1727195400 | 4933.01 | 51.05 | 1.05 | 4885.88 | 4947.34 | 4885.88 | 0 |
| 1727109000 | 4881.96 | -54.52 | -1.10 | 4882.57 | 4892.4 | 4853.68 | 0 |
| 1726849800 | 4936.4799 | -7.66 | -0.15 | 4936.4799 | 4938.35 | 4878.1899 | 0 |
| 1726763400 | 4944.14 | 80.2 | 1.65 | 4880.01 | 4945.05 | 4880.01 | 0 |
| 1726677000 | 4863.9399 | -31.46 | -0.64 | 4896.02 | 4896.26 | 4856.96 | 0 |
| 1726590600 | 4895.4 | 42.84 | 0.88 | 4850.47 | 4912.07 | 4850.47 | 0 |
| 1726504200 | 4852.56 | -12.58 | -0.26 | 4862.74 | 4874.22 | 4839.49 | 0 |
| 1726245000 | 4865.14 | 36.77 | 0.76 | 4830.02 | 4877.35 | 4830.02 | 0 |
| 1726158600 | 4828.37 | 56.61 | 1.19 | 4774.7 | 4856.82 | 4774.7 | 0 |
| 1726072200 | 4771.76 | 38.69 | 0.82 | 4733.62 | 4805.54 | 4733.62 | 0 |
| 1725985800 | 4733.07 | -25.6 | -0.54 | 4761.91 | 4787.38 | 4721.29 | 0 |
| 1725899400 | 4758.67 | 31.23 | 0.66 | 4728.01 | 4781.61 | 4728.01 | 0 |
| 1725640200 | 4727.4399 | -70.23 | -1.46 | 4795.25 | 4809.9799 | 4720.1899 | 0 |
| 1725553800 | 4797.67 | -24.64 | -0.51 | 4818.87 | 4827.34 | 4797.67 | 0 |
| 1725467400 | 4822.31 | -77.02 | -1.57 | 4898.57 | 4898.57 | 4809.07 | 0 |
| 1725381000 | 4899.33 | -57.73 | -1.16 | 4957.6899 | 4972.64 | 4889.56 | 0 |
| 1725294600 | 4957.06 | 10.18 | 0.21 | 4947.1 | 4959.22 | 4909.18 | 0 |
| 1725035400 | 4946.88 | -5.71 | -0.12 | 4954.12 | 4970.14 | 4945.52 | 0 |
| 1724949000 | 4952.59 | 51.57 | 1.05 | 4900.74 | 4952.59 | 4900.74 | 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
