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 | 4.58 | 0.108828666136 | 4208.45 | 4249.48 | 4147.78 | 0 | 0 | IX |
| 4 | 32.28 | 0.772110267297 | 4180.75 | 4261.84 | 4145.36 | 0 | 0 | IX |
| 12 | 340.06 | 8.78034170159 | 3872.97 | 4261.84 | 3847.59 | 0 | 0 | IX |
| 26 | 163.57 | 4.03930400597 | 4049.46 | 4261.84 | 3847.59 | 0 | 0 | IX |
| 52 | 400.11 | 10.4935325158 | 3812.92 | 4261.84 | 3749.48 | 0 | 0 | IX |
| 156 | 484.19 | 12.9850033791 | 3728.84 | 4261.84 | 3098.56 | 0 | 0 | IX |
| 260 | 1986.33 | 89.20510172 | 2226.7 | 4261.84 | 2098.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4213.03 | 9.41 | 0.22 | 4185.05 | 4219.07 | 4181.63 | 0 |
| 1741887000 | 4203.62 | 7.61 | 0.18 | 4187.95 | 4221.33 | 4184.39 | 0 |
| 1741800600 | 4196.01 | 41.14 | 0.99 | 4174.28 | 4209.78 | 4165.55 | 0 |
| 1741714200 | 4154.87 | -58.11 | -1.38 | 4215.5 | 4224.28 | 4147.78 | 0 |
| 1741627800 | 4212.9799 | -29.61 | -0.70 | 4248.12 | 4249.4799 | 4212.38 | 0 |
| 1741368600 | 4242.59 | 39.65 | 0.94 | 4208.45 | 4248.31 | 4196.14 | 0 |
| 1741282200 | 4202.9399 | 14.93 | 0.36 | 4208.68 | 4209.37 | 4156.71 | 0 |
| 1741195800 | 4188.01 | -21.51 | -0.51 | 4225.6 | 4234.93 | 4188.01 | 0 |
| 1741109400 | 4209.52 | -39.67 | -0.93 | 4226.07 | 4242.77 | 4198.84 | 0 |
| 1741023000 | 4249.1899 | 30.68 | 0.73 | 4229.59 | 4261.84 | 4206.83 | 0 |
| 1740763800 | 4218.51 | -10.86 | -0.26 | 4214 | 4219.4 | 4196.61 | 0 |
| 1740677400 | 4229.37 | -6.92 | -0.16 | 4220.41 | 4229.37 | 4202.4399 | 0 |
| 1740591000 | 4236.29 | 26.04 | 0.62 | 4225.05 | 4243.58 | 4217.06 | 0 |
| 1740504600 | 4210.25 | 24 | 0.57 | 4170.1899 | 4216.61 | 4169.8 | 0 |
| 1740418200 | 4186.25 | 22.17 | 0.53 | 4167.77 | 4186.25 | 4161.99 | 0 |
| 1740159000 | 4164.08 | 5.89 | 0.14 | 4158.41 | 4167.83 | 4150.8 | 0 |
| 1740072600 | 4158.1899 | -8.65 | -0.21 | 4181 | 4193.7299 | 4145.36 | 0 |
| 1739986200 | 4166.84 | -17.45 | -0.42 | 4195.79 | 4205.14 | 4162.34 | 0 |
| 1739899800 | 4184.29 | 9.76 | 0.23 | 4180 | 4187.86 | 4168.07 | 0 |
| 1739813400 | 4174.53 | 0.71 | 0.02 | 4165.15 | 4179.91 | 4163.32 | 0 |
| 1739554200 | 4173.82 | -5.41 | -0.13 | 4180.75 | 4183.1899 | 4163.45 | 0 |
| 1739467800 | 4179.2299 | 12.71 | 0.31 | 4189.18 | 4189.18 | 4153.52 | 0 |
| 1739381400 | 4166.52 | 47.37 | 1.15 | 4126.25 | 4170.6899 | 4126.25 | 0 |
| 1739295000 | 4119.15 | 25.77 | 0.63 | 4108.9799 | 4123.92 | 4104.81 | 0 |
| 1739208600 | 4093.38 | 19.93 | 0.49 | 4083.03 | 4100.95 | 4083.03 | 0 |
| 1738949400 | 4073.45 | 18.01 | 0.44 | 4063.92 | 4081.95 | 4063.83 | 0 |
| 1738863000 | 4055.44 | 23.73 | 0.59 | 4041.68 | 4062.89 | 4027.21 | 0 |
| 1738776600 | 4031.71 | 2.2 | 0.05 | 4023.03 | 4031.71 | 4010.38 | 0 |
| 1738690200 | 4029.51 | 6.94 | 0.17 | 4015.83 | 4030.54 | 3999.77 | 0 |
| 1738603800 | 4022.57 | -39.52 | -0.97 | 4006.62 | 4024.74 | 3995.98 | 0 |
| 1738344600 | 4062.09 | -10.64 | -0.26 | 4073.68 | 4078.14 | 4058.07 | 0 |
| 1738258200 | 4072.73 | 23.71 | 0.59 | 4058.84 | 4077.19 | 4046.92 | 0 |
| 1738171800 | 4049.02 | 10.01 | 0.25 | 4043.43 | 4053.81 | 4025.86 | 0 |
| 1738085400 | 4039.01 | 23.53 | 0.59 | 4020.59 | 4047.58 | 4018.61 | 0 |
| 1737999000 | 4015.48 | 42.18 | 1.06 | 3967.52 | 4020.75 | 3966.2 | 0 |
| 1737739800 | 3973.3 | -36.5 | -0.91 | 4010.27 | 4012.83 | 3966.5 | 0 |
| 1737653400 | 4009.8 | 1.85 | 0.05 | 4004.71 | 4012.69 | 3999.81 | 0 |
| 1737567000 | 4007.95 | -20.31 | -0.50 | 4028.37 | 4031.65 | 4006.29 | 0 |
| 1737480600 | 4028.26 | -0.23 | -0.01 | 4026.6 | 4030.02 | 4017.34 | 0 |
| 1737394200 | 4028.49 | 15.02 | 0.37 | 4016.84 | 4040.07 | 4015.94 | 0 |
| 1737135000 | 4013.47 | 41.66 | 1.05 | 3995.13 | 4019.03 | 3991.74 | 0 |
| 1737048600 | 3971.81 | 30.63 | 0.78 | 3956.14 | 3975.15 | 3943.87 | 0 |
| 1736962200 | 3941.18 | 34 | 0.87 | 3914.88 | 3943.6 | 3910.56 | 0 |
| 1736875800 | 3907.18 | -2.22 | -0.06 | 3926.25 | 3934.97 | 3907.18 | 0 |
| 1736789400 | 3909.4 | -12.06 | -0.31 | 3908.75 | 3913.43 | 3893.95 | 0 |
| 1736530200 | 3921.46 | -32.25 | -0.82 | 3958 | 3958.36 | 3921.46 | 0 |
| 1736443800 | 3953.71 | 15.92 | 0.40 | 3937.25 | 3957.05 | 3930.67 | 0 |
| 1736357400 | 3937.79 | -16.29 | -0.41 | 3952.54 | 3952.54 | 3911.07 | 0 |
| 1736271000 | 3954.08 | 19.49 | 0.50 | 3933.04 | 3962.63 | 3918.99 | 0 |
| 1736184600 | 3934.59 | 15.01 | 0.38 | 3930.68 | 3934.59 | 3905.85 | 0 |
| 1735925400 | 3919.58 | -20.03 | -0.51 | 3943.72 | 3947.58 | 3916.65 | 0 |
| 1735839000 | 3939.61 | 20.09 | 0.51 | 3927.1 | 3941.8 | 3904.99 | 0 |
| 1735666200 | 3919.52 | 28.51 | 0.73 | 3886.26 | 3919.52 | 3885.98 | 0 |
| 1735579800 | 3891.01 | -21.06 | -0.54 | 3899.78 | 3913.61 | 3883.16 | 0 |
| 1735320600 | 3912.07 | 22.65 | 0.58 | 3888.44 | 3912.07 | 3883.2 | 0 |
| 1735061400 | 3889.42 | 16.03 | 0.41 | 3880.75 | 3900.65 | 3880.75 | 0 |
| 1734975000 | 3873.39 | -11.1 | -0.29 | 3871.82 | 3879.2 | 3856.88 | 0 |
| 1734715800 | 3884.49 | -6.48 | -0.17 | 3872.97 | 3886.31 | 3847.59 | 0 |
| 1734629400 | 3890.97 | -36.77 | -0.94 | 3895.25 | 3908.46 | 3880.05 | 0 |
| 1734543000 | 3927.74 | -7.83 | -0.20 | 3940.09 | 3943.37 | 3925.32 | 0 |
| 1734456600 | 3935.57 | -28.65 | -0.72 | 3948.51 | 3955.2 | 3934.47 | 0 |
| 1734370200 | 3964.22 | -30.89 | -0.77 | 3986.86 | 3990.64 | 3954.35 | 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
