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 | 51.84 | 1.3797251728 | 3757.27 | 3809.11 | 3730.65 | 0 | 0 | IX |
| 4 | 106.13 | 2.86607003008 | 3702.98 | 3881.52 | 3696.29 | 0 | 0 | IX |
| 12 | -30.83 | -0.802877128288 | 3839.94 | 3912.61 | 3626.31 | 0 | 0 | IX |
| 26 | -161.4 | -4.06496898383 | 3970.51 | 4024.67 | 3593.27 | 0 | 0 | IX |
| 52 | -43 | -1.1162713422 | 3852.11 | 4302.33 | 3593.27 | 0 | 0 | IX |
| 156 | 470.54 | 14.0940582345 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| 260 | 470.54 | 14.0940582345 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3809.11 | 32.65 | 0.86 | 3778.42 | 3809.11 | 3772.37 | 0 |
| 1735061400 | 3776.46 | 6.78 | 0.18 | 3783.79 | 3792.85 | 3776.46 | 0 |
| 1734975000 | 3769.68 | -0.43 | -0.01 | 3760.66 | 3781.65 | 3747.53 | 0 |
| 1734715800 | 3770.11 | -10.02 | -0.27 | 3757.27 | 3780.84 | 3730.65 | 0 |
| 1734629400 | 3780.13 | -51.79 | -1.35 | 3774.76 | 3797.72 | 3762.5 | 0 |
| 1734543000 | 3831.92 | 7 | 0.18 | 3836.05 | 3840.81 | 3820.25 | 0 |
| 1734456600 | 3824.92 | 15.61 | 0.41 | 3797.53 | 3834.17 | 3793.98 | 0 |
| 1734370200 | 3809.31 | -23.4 | -0.61 | 3818.4 | 3824.47 | 3799.86 | 0 |
| 1734111000 | 3832.71 | -12.29 | -0.32 | 3836.98 | 3860.43 | 3821.68 | 0 |
| 1734024600 | 3845 | 2.05 | 0.05 | 3858.68 | 3859.36 | 3833.59 | 0 |
| 1733938200 | 3842.95 | 21.16 | 0.55 | 3811.34 | 3851.87 | 3807.87 | 0 |
| 1733851800 | 3821.79 | -43.71 | -1.13 | 3851.04 | 3854.82 | 3816.12 | 0 |
| 1733765400 | 3865.5 | 21.78 | 0.57 | 3872.51 | 3881.52 | 3849.24 | 0 |
| 1733506200 | 3843.72 | 58.98 | 1.56 | 3787.05 | 3856.02 | 3787.05 | 0 |
| 1733419800 | 3784.74 | -0.62 | -0.02 | 3774.3 | 3795.74 | 3771.36 | 0 |
| 1733333400 | 3785.36 | 26.38 | 0.70 | 3768.86 | 3792.62 | 3764.22 | 0 |
| 1733247000 | 3758.98 | 13.88 | 0.37 | 3757.56 | 3788.89 | 3742.61 | 0 |
| 1733160600 | 3745.1 | 16.55 | 0.44 | 3700.41 | 3753.66 | 3696.54 | 0 |
| 1732901400 | 3728.55 | 21.89 | 0.59 | 3702.98 | 3731.73 | 3696.29 | 0 |
| 1732815000 | 3706.66 | 18.57 | 0.50 | 3702.82 | 3722.53 | 3701.24 | 0 |
| 1732728600 | 3688.09 | -12.6 | -0.34 | 3677.2 | 3697.44 | 3661.85 | 0 |
| 1732642200 | 3700.69 | -20.76 | -0.56 | 3697.46 | 3730.09 | 3689.84 | 0 |
| 1732555800 | 3721.45 | 17.04 | 0.46 | 3746.65 | 3748.93 | 3707.36 | 0 |
| 1732296600 | 3704.41 | 33.92 | 0.92 | 3687.72 | 3713.1 | 3648.75 | 0 |
| 1732210200 | 3670.49 | 8.83 | 0.24 | 3656.72 | 3675.04 | 3626.31 | 0 |
| 1732123800 | 3661.66 | -16.65 | -0.45 | 3699.59 | 3709.46 | 3657.43 | 0 |
| 1732037400 | 3678.31 | -27.88 | -0.75 | 3714.62 | 3716.88 | 3632.06 | 0 |
| 1731951000 | 3706.19 | -4.42 | -0.12 | 3713.57 | 3715.99 | 3686.7 | 0 |
| 1731691800 | 3710.61 | -36.86 | -0.98 | 3714.07 | 3744.23 | 3700.59 | 0 |
| 1731605400 | 3747.47 | -68.69 | -1.80 | 3699.86 | 3750.43 | 3698.49 | 0 |
| 1731519000 | 3816.16 | 0 | 0.00 | 3816.16 | 3816.16 | 3816.16 | 0 |
| 1731432600 | 3816.16 | 0 | 0.00 | 3816.16 | 3816.16 | 3816.16 | 0 |
| 1731346200 | 3816.16 | 45.17 | 1.20 | 3802.01 | 3832.41 | 3798.52 | 0 |
| 1731087000 | 3770.99 | -47.36 | -1.24 | 3825.72 | 3827.48 | 3763.12 | 0 |
| 1731000600 | 3818.35 | 46.87 | 1.24 | 3768.56 | 3826.07 | 3759.22 | 0 |
| 1730914200 | 3771.48 | -15.87 | -0.42 | 3813.42 | 3874.18 | 3756.58 | 0 |
| 1730827800 | 3787.35 | 23.4 | 0.62 | 3767.19 | 3791.36 | 3755.76 | 0 |
| 1730741400 | 3763.95 | -28.56 | -0.75 | 3774.95 | 3803.41 | 3763.16 | 0 |
| 1730482200 | 3792.51 | 33.46 | 0.89 | 3765.65 | 3804.53 | 3762.92 | 0 |
| 1730395800 | 3759.05 | -41.96 | -1.10 | 3790.81 | 3799.03 | 3743.63 | 0 |
| 1730309400 | 3801.01 | -46.26 | -1.20 | 3826.35 | 3827.68 | 3773.24 | 0 |
| 1730223000 | 3847.27 | -22.81 | -0.59 | 3888.97 | 3900.4 | 3845.93 | 0 |
| 1730136600 | 3870.08 | 33.69 | 0.88 | 3863.26 | 3885.82 | 3840.63 | 0 |
| 1729873800 | 3836.39 | 1.01 | 0.03 | 3835.97 | 3845.23 | 3814.83 | 0 |
| 1729787400 | 3835.38 | 6.25 | 0.16 | 3837.84 | 3862.51 | 3835.38 | 0 |
| 1729701000 | 3829.13 | -20.39 | -0.53 | 3826.15 | 3850.98 | 3811.89 | 0 |
| 1729614600 | 3849.52 | -1.47 | -0.04 | 3844.02 | 3859.21 | 3817.98 | 0 |
| 1729528200 | 3850.99 | -46.69 | -1.20 | 3883.04 | 3901.99 | 3846.52 | 0 |
| 1729269000 | 3897.68 | 12.55 | 0.32 | 3880.46 | 3912.61 | 3879.38 | 0 |
| 1729182600 | 3885.13 | 34.72 | 0.90 | 3840.43 | 3904.27 | 3837.99 | 0 |
| 1729096200 | 3850.41 | 0 | 0.00 | 3850.41 | 3850.41 | 3850.41 | 0 |
| 1729009800 | 3850.41 | -39.77 | -1.02 | 3896.49 | 3903.02 | 3841.69 | 0 |
| 1728923400 | 3890.18 | 10.89 | 0.28 | 3882.31 | 3894.29 | 3855.31 | 0 |
| 1728664200 | 3879.29 | 8.73 | 0.23 | 3848.18 | 3884.38 | 3833.71 | 0 |
| 1728577800 | 3870.56 | 0 | 0.00 | 3870.56 | 3870.56 | 3870.56 | 0 |
| 1728491400 | 3870.56 | 20.88 | 0.54 | 3855.47 | 3873.61 | 3840.75 | 0 |
| 1728405000 | 3849.68 | -30.74 | -0.79 | 3822.74 | 3854.75 | 3819.34 | 0 |
| 1728318600 | 3880.42 | 5.8 | 0.15 | 3888.38 | 3890.43 | 3847.96 | 0 |
| 1728059400 | 3874.62 | 26.62 | 0.69 | 3839.94 | 3889.38 | 3836.64 | 0 |
| 1727973000 | 3848 | -53.56 | -1.37 | 3886.37 | 3888.25 | 3839.16 | 0 |
| 1727886600 | 3901.56 | -7.61 | -0.19 | 3916.33 | 3929.05 | 3883.78 | 0 |
| 1727800200 | 3909.17 | -41.15 | -1.04 | 3944.35 | 3960.81 | 3898.26 | 0 |
| 1727713800 | 3950.32 | -67.44 | -1.68 | 3997.26 | 4012.53 | 3950.32 | 0 |
| 1727454600 | 4017.76 | 20.21 | 0.51 | 4014.14 | 4024.67 | 3992.38 | 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
