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 | -152.14 | -3.77716372592 | 4027.89 | 4051.76 | 3868.2 | 0 | 0 | IX |
| 4 | -443.83 | -10.2748415355 | 4319.58 | 4344.22 | 3868.2 | 0 | 0 | IX |
| 12 | -261.38 | -6.31790637471 | 4137.13 | 4344.22 | 3868.2 | 0 | 0 | IX |
| 26 | 53.98 | 1.41243455258 | 3821.77 | 4344.22 | 3808.29 | 0 | 0 | IX |
| 52 | 222.52 | 6.09104819571 | 3653.23 | 4344.22 | 3548.45 | 0 | 0 | IX |
| 156 | 676.1 | 21.1304361415 | 3199.65 | 4344.22 | 3018.94 | 0 | 0 | IX |
| 260 | 676.1 | 21.1304361415 | 3199.65 | 4344.22 | 3018.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3876.98 | -41.95 | -1.07 | 3920.39 | 3931.48 | 3876.85 | 0 |
| 1741800600 | 3918.93 | 47.39 | 1.22 | 3897.47 | 3937.81 | 3878.82 | 0 |
| 1741714200 | 3871.54 | -91.33 | -2.30 | 3936.78 | 3938.43 | 3868.55 | 0 |
| 1741627800 | 3962.87 | -40.2 | -1.00 | 4048.11 | 4051.76 | 3962.05 | 0 |
| 1741368600 | 4003.07 | -36.51 | -0.90 | 4027.89 | 4031.82 | 3990.96 | 0 |
| 1741282200 | 4039.58 | -27.81 | -0.68 | 4090.06 | 4093.76 | 4031.49 | 0 |
| 1741195800 | 4067.39 | -62.07 | -1.50 | 4081.98 | 4093.71 | 4044.55 | 0 |
| 1741109400 | 4129.46 | -120.33 | -2.83 | 4195.61 | 4195.61 | 4111.76 | 0 |
| 1741023000 | 4249.79 | 30.09 | 0.71 | 4261.08 | 4267.14 | 4233.55 | 0 |
| 1740763800 | 4219.7 | -38.39 | -0.90 | 4213.76 | 4230.17 | 4197.7299 | 0 |
| 1740677400 | 4258.09 | 19.21 | 0.45 | 4234.9399 | 4269.38 | 4228.52 | 0 |
| 1740591000 | 4238.88 | 16.33 | 0.39 | 4225.32 | 4255.8 | 4222.92 | 0 |
| 1740504600 | 4222.55 | -42.7 | -1.00 | 4250.96 | 4252.2299 | 4200.3 | 0 |
| 1740418200 | 4265.25 | -27.32 | -0.64 | 4255.76 | 4274.88 | 4242.95 | 0 |
| 1740159000 | 4292.57 | -6.08 | -0.14 | 4303.77 | 4317.31 | 4292.18 | 0 |
| 1740072600 | 4298.65 | -38 | -0.88 | 4336.89 | 4340.84 | 4295.4399 | 0 |
| 1739986200 | 4336.65 | 10.13 | 0.23 | 4331.1899 | 4344.22 | 4322.62 | 0 |
| 1739899800 | 4326.52 | 13.8 | 0.32 | 4319.34 | 4328.9799 | 4316.5 | 0 |
| 1739813400 | 4312.72 | 10.7 | 0.25 | 4308.5 | 4317.28 | 4307.86 | 0 |
| 1739554200 | 4302.02 | -7.98 | -0.19 | 4319.58 | 4323.14 | 4301.04 | 0 |
| 1739467800 | 4310 | 16.86 | 0.39 | 4293.79 | 4321.25 | 4293.79 | 0 |
| 1739381400 | 4293.14 | -25.82 | -0.60 | 4311.55 | 4327.37 | 4288.74 | 0 |
| 1739295000 | 4318.96 | -4.54 | -0.11 | 4330.7299 | 4332.7 | 4311.33 | 0 |
| 1739208600 | 4323.5 | 8.48 | 0.20 | 4306.25 | 4331.75 | 4300.27 | 0 |
| 1738949400 | 4315.02 | 1.24 | 0.03 | 4314.62 | 4327.9399 | 4304.66 | 0 |
| 1738863000 | 4313.78 | 26.49 | 0.62 | 4309.16 | 4325.38 | 4309.16 | 0 |
| 1738776600 | 4287.29 | 3.04 | 0.07 | 4284.88 | 4288.74 | 4259.2299 | 0 |
| 1738690200 | 4284.25 | -11 | -0.26 | 4289.75 | 4291.71 | 4274.75 | 0 |
| 1738603800 | 4295.25 | -27.46 | -0.64 | 4343.75 | 4343.75 | 4267.82 | 0 |
| 1738344600 | 4322.71 | 28.37 | 0.66 | 4306.04 | 4341.86 | 4305.4 | 0 |
| 1738258200 | 4294.34 | 12.21 | 0.29 | 4276.59 | 4306.16 | 4266.86 | 0 |
| 1738171800 | 4282.13 | 6.73 | 0.16 | 4283.2299 | 4298.47 | 4277.77 | 0 |
| 1738085400 | 4275.4 | 47.32 | 1.12 | 4254.51 | 4282.02 | 4249.96 | 0 |
| 1737999000 | 4228.08 | -21.92 | -0.52 | 4261.9 | 4262.15 | 4197.36 | 0 |
| 1737739800 | 4250 | -20.17 | -0.47 | 4267.47 | 4269.61 | 4244.02 | 0 |
| 1737653400 | 4270.17 | 2.02 | 0.05 | 4264.89 | 4278.57 | 4258.03 | 0 |
| 1737567000 | 4268.15 | 32.6 | 0.77 | 4247.02 | 4268.37 | 4236.28 | 0 |
| 1737480600 | 4235.55 | 3.24 | 0.08 | 4233.87 | 4244.41 | 4227.4 | 0 |
| 1737394200 | 4232.31 | -33.9 | -0.79 | 4250.17 | 4253.7299 | 4216.72 | 0 |
| 1737135000 | 4266.21 | 41.97 | 0.99 | 4223.04 | 4266.63 | 4219.68 | 0 |
| 1737048600 | 4224.24 | 13.56 | 0.32 | 4215.7 | 4235.83 | 4212.16 | 0 |
| 1736962200 | 4210.68 | 71.65 | 1.73 | 4149.55 | 4214.57 | 4140.07 | 0 |
| 1736875800 | 4139.03 | -12.05 | -0.29 | 4155.32 | 4170.16 | 4133.43 | 0 |
| 1736789400 | 4151.08 | 0.56 | 0.01 | 4162.01 | 4170.22 | 4135.64 | 0 |
| 1736530200 | 4150.52 | -42.88 | -1.02 | 4189.15 | 4211.63 | 4145.75 | 0 |
| 1736443800 | 4193.4 | 21.69 | 0.52 | 4191.52 | 4194.56 | 4183.6 | 0 |
| 1736357400 | 4171.71 | -6.44 | -0.15 | 4179.21 | 4194.62 | 4169.78 | 0 |
| 1736271000 | 4178.15 | -20.37 | -0.49 | 4175.14 | 4197.43 | 4168.92 | 0 |
| 1736184600 | 4198.52 | 13.48 | 0.32 | 4183.11 | 4201.57 | 4154.31 | 0 |
| 1735925400 | 4185.04 | 3.97 | 0.09 | 4171.84 | 4193.1899 | 4162.6899 | 0 |
| 1735839000 | 4181.07 | 21.07 | 0.51 | 4156.57 | 4204.57 | 4153.47 | 0 |
| 1735666200 | 4160 | -3.66 | -0.09 | 4147.05 | 4174.86 | 4143.53 | 0 |
| 1735579800 | 4163.66 | -7.29 | -0.17 | 4181.67 | 4195.56 | 4129.95 | 0 |
| 1735320600 | 4170.95 | -40.66 | -0.97 | 4215.4399 | 4220.66 | 4168.71 | 0 |
| 1735061400 | 4211.61 | 48.17 | 1.16 | 4183.15 | 4213.13 | 4178.27 | 0 |
| 1734975000 | 4163.4399 | -13.8 | -0.33 | 4159.5 | 4168.75 | 4149.28 | 0 |
| 1734715800 | 4177.24 | 27.07 | 0.65 | 4137.13 | 4177.45 | 4111.46 | 0 |
| 1734629400 | 4150.17 | -79.25 | -1.87 | 4149.58 | 4171.22 | 4134.2 | 0 |
| 1734543000 | 4229.42 | 8.96 | 0.21 | 4224.06 | 4234.99 | 4214.21 | 0 |
| 1734456600 | 4220.46 | -12.18 | -0.29 | 4234.38 | 4240.12 | 4217.52 | 0 |
| 1734370200 | 4232.64 | 15.46 | 0.37 | 4221.2 | 4240.3 | 4212.47 | 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
