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 | 71.39 | 1.34641462177 | 5302.23 | 5383.34 | 5302.23 | 0 | 0 | IX |
| 4 | 141.18 | 2.69816758529 | 5232.44 | 5383.34 | 5123.77 | 0 | 0 | IX |
| 12 | 238.76 | 4.64978597274 | 5134.86 | 5383.34 | 5095.37 | 0 | 0 | IX |
| 26 | 294.44 | 5.79699872814 | 5079.18 | 5383.34 | 4743.5 | 0 | 0 | IX |
| 52 | 677.87 | 14.4358196241 | 4695.75 | 5383.34 | 4690.41 | 0 | 0 | IX |
| 156 | 1326.41 | 32.7734414572 | 4047.21 | 5383.34 | 3567.2 | 0 | 0 | IX |
| 260 | 1326.41 | 32.7734414572 | 4047.21 | 5383.34 | 3567.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 5379.52 | 27.1 | 0.51 | 5352.11 | 5379.99 | 5344.92 | 0 |
| 1733851800 | 5352.42 | 1.57 | 0.03 | 5350.4 | 5360.13 | 5340.57 | 0 |
| 1733765400 | 5350.85 | -20.77 | -0.39 | 5369.04 | 5383.34 | 5344.22 | 0 |
| 1733506200 | 5371.62 | 26.91 | 0.50 | 5334.02 | 5376.97 | 5330.41 | 0 |
| 1733419800 | 5344.71 | 17.4 | 0.33 | 5332.45 | 5354.64 | 5329.62 | 0 |
| 1733333400 | 5327.31 | 32.68 | 0.62 | 5302.2299 | 5342.39 | 5302.2299 | 0 |
| 1733247000 | 5294.63 | -0.86 | -0.02 | 5296.16 | 5315.29 | 5280.63 | 0 |
| 1733160600 | 5295.49 | 26.62 | 0.51 | 5274.7 | 5301.05 | 5254.43 | 0 |
| 1732901400 | 5268.87 | 39.38 | 0.75 | 5223.01 | 5270.27 | 5213.8 | 0 |
| 1732815000 | 5229.49 | -28.71 | -0.55 | 5222.03 | 5247.6899 | 5222.03 | 0 |
| 1732728600 | 5258.2 | 0 | 0.00 | 5258.2 | 5258.2 | 5258.2 | 0 |
| 1732642200 | 5258.2 | -19.09 | -0.36 | 5286.92 | 5286.92 | 5246.72 | 0 |
| 1732555800 | 5277.29 | -2.08 | -0.04 | 5271.04 | 5288 | 5252.11 | 0 |
| 1732296600 | 5279.37 | 51.61 | 0.99 | 5225.21 | 5286.74 | 5225.21 | 0 |
| 1732210200 | 5227.76 | 67.37 | 1.31 | 5174.42 | 5228.74 | 5156.74 | 0 |
| 1732123800 | 5160.39 | -4.57 | -0.09 | 5171.4399 | 5186.97 | 5146.51 | 0 |
| 1732037400 | 5164.96 | -30.42 | -0.59 | 5195.06 | 5202.22 | 5123.77 | 0 |
| 1731951000 | 5195.38 | 7.41 | 0.14 | 5195.12 | 5202.61 | 5171.4799 | 0 |
| 1731691800 | 5187.97 | -69.92 | -1.33 | 5253.61 | 5253.61 | 5185.57 | 0 |
| 1731605400 | 5257.89 | 26.36 | 0.50 | 5232.4399 | 5274.59 | 5231.93 | 0 |
| 1731519000 | 5231.53 | 3.55 | 0.07 | 5226.59 | 5232.47 | 5197.36 | 0 |
| 1731432600 | 5227.9799 | -46.68 | -0.88 | 5275.4 | 5275.4 | 5225.21 | 0 |
| 1731346200 | 5274.66 | 52.96 | 1.01 | 5224.08 | 5285 | 5224.08 | 0 |
| 1731087000 | 5221.7 | 17.47 | 0.34 | 5212.63 | 5227.2 | 5187.58 | 0 |
| 1731000600 | 5204.2299 | 30.38 | 0.59 | 5183.84 | 5209.41 | 5183.84 | 0 |
| 1730914200 | 5173.85 | 43.54 | 0.85 | 5179.15 | 5205.06 | 5155.88 | 0 |
| 1730827800 | 5130.31 | 11.61 | 0.23 | 5117.54 | 5134.92 | 5103.62 | 0 |
| 1730741400 | 5118.7 | -42.19 | -0.82 | 5137.9399 | 5143.77 | 5111.21 | 0 |
| 1730482200 | 5160.89 | 47.18 | 0.92 | 5104.59 | 5168.57 | 5104.29 | 0 |
| 1730395800 | 5113.71 | -60.87 | -1.18 | 5166.02 | 5166.02 | 5095.37 | 0 |
| 1730309400 | 5174.58 | -56.96 | -1.09 | 5225.41 | 5225.41 | 5173.31 | 0 |
| 1730223000 | 5231.54 | 2.81 | 0.05 | 5230.71 | 5242.37 | 5221.5 | 0 |
| 1730136600 | 5228.7299 | 3.15 | 0.06 | 5209.46 | 5235.96 | 5204.63 | 0 |
| 1729873800 | 5225.58 | 9.64 | 0.18 | 5214.6 | 5233.47 | 5198.46 | 0 |
| 1729787400 | 5215.9399 | -21.36 | -0.41 | 5234.32 | 5253.4799 | 5211.9 | 0 |
| 1729701000 | 5237.3 | -9.4 | -0.18 | 5257.21 | 5263.41 | 5231.52 | 0 |
| 1729614600 | 5246.7 | -54.37 | -1.03 | 5267.65 | 5271.81 | 5240.57 | 0 |
| 1729528200 | 5301.07 | 0 | 0.00 | 5301.07 | 5301.07 | 5301.07 | 0 |
| 1729269000 | 5301.07 | 9.31 | 0.18 | 5278.75 | 5305.16 | 5272.85 | 0 |
| 1729182600 | 5291.76 | 40.73 | 0.78 | 5262.78 | 5321.29 | 5262.78 | 0 |
| 1729096200 | 5251.03 | -23.66 | -0.45 | 5264.22 | 5264.22 | 5240.04 | 0 |
| 1729009800 | 5274.6899 | -23.14 | -0.44 | 5305.16 | 5319.4799 | 5270.16 | 0 |
| 1728923400 | 5297.83 | 56.09 | 1.07 | 5252.59 | 5298.29 | 5252.59 | 0 |
| 1728664200 | 5241.74 | 11.9 | 0.23 | 5220.86 | 5248.72 | 5212.87 | 0 |
| 1728577800 | 5229.84 | -5.82 | -0.11 | 5247.12 | 5247.45 | 5211.87 | 0 |
| 1728491400 | 5235.66 | 48.05 | 0.93 | 5196.37 | 5237.63 | 5192.05 | 0 |
| 1728405000 | 5187.61 | 2.41 | 0.05 | 5174.53 | 5193.9799 | 5147.22 | 0 |
| 1728318600 | 5185.2 | -8.42 | -0.16 | 5204.21 | 5212.53 | 5183.49 | 0 |
| 1728059400 | 5193.62 | 27.57 | 0.53 | 5157.4 | 5205.52 | 5151.37 | 0 |
| 1727973000 | 5166.05 | -29.77 | -0.57 | 5195.58 | 5195.58 | 5150.6899 | 0 |
| 1727886600 | 5195.82 | 12.6 | 0.24 | 5182.97 | 5199.1899 | 5158.27 | 0 |
| 1727800200 | 5183.22 | -19.26 | -0.37 | 5214.97 | 5239.85 | 5163.33 | 0 |
| 1727713800 | 5202.4799 | -50.23 | -0.96 | 5241.77 | 5241.77 | 5192.57 | 0 |
| 1727454600 | 5252.71 | 38.61 | 0.74 | 5227.4399 | 5257.7 | 5227.4399 | 0 |
| 1727368200 | 5214.1 | 59.62 | 1.16 | 5147.9399 | 5234.46 | 5147.9399 | 0 |
| 1727281800 | 5154.4799 | -13.43 | -0.26 | 5161.14 | 5161.38 | 5139.03 | 0 |
| 1727195400 | 5167.91 | 8.79 | 0.17 | 5160.65 | 5184.14 | 5147.78 | 0 |
| 1727109000 | 5159.12 | 26.05 | 0.51 | 5142.4 | 5165.33 | 5140.6 | 0 |
| 1726849800 | 5133.07 | -56.72 | -1.09 | 5178.93 | 5178.93 | 5126.22 | 0 |
| 1726763400 | 5189.79 | 75.52 | 1.48 | 5102.42 | 5189.79 | 5102.42 | 0 |
| 1726677000 | 5114.27 | -23.57 | -0.46 | 5134.86 | 5137.63 | 5110.15 | 0 |
| 1726590600 | 5137.84 | 11.98 | 0.23 | 5131.62 | 5158.56 | 5131.62 | 0 |
| 1726504200 | 5125.86 | -5.48 | -0.11 | 5126.17 | 5132.42 | 5113.01 | 0 |
| 1726245000 | 5131.34 | 33.26 | 0.65 | 5107.75 | 5136.79 | 5107.01 | 0 |
| 1726158600 | 5098.08 | 45.88 | 0.91 | 5087.89 | 5122.81 | 5079.09 | 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
