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 | 33.94 | 0.708523998798 | 4790.24 | 4833.6 | 4742.23 | 0 | 0 | IX |
| 4 | 27.09 | 0.564717359899 | 4797.09 | 4980.66 | 4742.23 | 0 | 0 | IX |
| 12 | 25.64 | 0.534329191796 | 4798.54 | 4980.66 | 4728.61 | 0 | 0 | IX |
| 26 | 120.72 | 2.56662116825 | 4703.46 | 4980.66 | 4396.66 | 0 | 0 | IX |
| 52 | 620.7 | 14.7663364641 | 4203.48 | 4980.66 | 4177.38 | 0 | 0 | IX |
| 156 | 925.44 | 23.7368996137 | 3898.74 | 4980.66 | 3109.95 | 0 | 0 | IX |
| 260 | 1901.26 | 65.0465972384 | 2922.92 | 4980.66 | 1945.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4817 | -0.41 | -0.01 | 4814.43 | 4833.6 | 4801.96 | 0 |
| 1735061400 | 4817.41 | 27.95 | 0.58 | 4802.26 | 4818.1899 | 4802.26 | 0 |
| 1734975000 | 4789.46 | -10.2 | -0.21 | 4790.24 | 4799.68 | 4772.4399 | 0 |
| 1734715800 | 4799.66 | 0.79 | 0.02 | 4790.24 | 4799.68 | 4742.2299 | 0 |
| 1734629400 | 4798.87 | -69.1 | -1.42 | 4831.74 | 4831.74 | 4774.72 | 0 |
| 1734543000 | 4867.97 | 12.47 | 0.26 | 4852.43 | 4872.9399 | 4849.4399 | 0 |
| 1734456600 | 4855.5 | -33.05 | -0.68 | 4887.65 | 4887.65 | 4855.5 | 0 |
| 1734370200 | 4888.55 | -10.87 | -0.22 | 4902.21 | 4902.21 | 4882.68 | 0 |
| 1734111000 | 4899.42 | -13.69 | -0.28 | 4919.02 | 4930.38 | 4894.87 | 0 |
| 1734024600 | 4913.11 | -24.53 | -0.50 | 4930.47 | 4935.02 | 4909.87 | 0 |
| 1733938200 | 4937.64 | 6.83 | 0.14 | 4927.95 | 4942.9399 | 4915.46 | 0 |
| 1733851800 | 4930.81 | -24.53 | -0.50 | 4954.56 | 4954.56 | 4928.78 | 0 |
| 1733765400 | 4955.34 | -12.17 | -0.24 | 4961.33 | 4980.66 | 4947.61 | 0 |
| 1733506200 | 4967.51 | 24.9 | 0.50 | 4937.6 | 4978.52 | 4934.9799 | 0 |
| 1733419800 | 4942.61 | 26.91 | 0.55 | 4918.84 | 4945.15 | 4917.14 | 0 |
| 1733333400 | 4915.7 | 45.27 | 0.93 | 4876.42 | 4923.2 | 4876.42 | 0 |
| 1733247000 | 4870.43 | 9.94 | 0.20 | 4861.2 | 4888.9 | 4853.91 | 0 |
| 1733160600 | 4860.49 | 29 | 0.60 | 4836.52 | 4867.15 | 4813.41 | 0 |
| 1732901400 | 4831.49 | 30.16 | 0.63 | 4797.09 | 4833.38 | 4784.51 | 0 |
| 1732815000 | 4801.33 | 12.01 | 0.25 | 4796.45 | 4819.62 | 4796.45 | 0 |
| 1732728600 | 4789.32 | -40.06 | -0.83 | 4834.03 | 4834.03 | 4787.43 | 0 |
| 1732642200 | 4829.38 | -19.56 | -0.40 | 4849.78 | 4851.76 | 4820.89 | 0 |
| 1732555800 | 4848.9399 | 5.71 | 0.12 | 4837.61 | 4861.62 | 4831.9 | 0 |
| 1732296600 | 4843.2299 | 43.58 | 0.91 | 4799.26 | 4847.2 | 4792.5 | 0 |
| 1732210200 | 4799.65 | 39.39 | 0.83 | 4767.92 | 4800.43 | 4746.49 | 0 |
| 1732123800 | 4760.26 | -3.89 | -0.08 | 4770.89 | 4795.18 | 4749.51 | 0 |
| 1732037400 | 4764.15 | -31.62 | -0.66 | 4795.64 | 4801.64 | 4728.61 | 0 |
| 1731951000 | 4795.77 | 3.49 | 0.07 | 4799.05 | 4802.24 | 4777.27 | 0 |
| 1731691800 | 4792.28 | -54.96 | -1.13 | 4843.45 | 4848.16 | 4789.28 | 0 |
| 1731605400 | 4847.24 | 29.75 | 0.62 | 4811.56 | 4853.37 | 4810.97 | 0 |
| 1731519000 | 4817.49 | 0 | 0.00 | 4817.49 | 4817.49 | 4817.49 | 0 |
| 1731432600 | 4817.49 | -61.76 | -1.27 | 4879.74 | 4879.74 | 4815.53 | 0 |
| 1731346200 | 4879.25 | 50.36 | 1.04 | 4832.76 | 4892.18 | 4832.76 | 0 |
| 1731087000 | 4828.89 | 3.11 | 0.06 | 4831.9 | 4835.61 | 4802.55 | 0 |
| 1731000600 | 4825.78 | 19.81 | 0.41 | 4811.4799 | 4836.84 | 4809.49 | 0 |
| 1730914200 | 4805.97 | 3.28 | 0.07 | 4834.26 | 4870.35 | 4791.37 | 0 |
| 1730827800 | 4802.6899 | 13.36 | 0.28 | 4791.04 | 4805.87 | 4778.4799 | 0 |
| 1730741400 | 4789.33 | -27.45 | -0.57 | 4804.08 | 4810.92 | 4784.27 | 0 |
| 1730482200 | 4816.78 | 46.5 | 0.97 | 4762.9799 | 4825.17 | 4762.17 | 0 |
| 1730395800 | 4770.28 | -56.15 | -1.16 | 4821.18 | 4821.18 | 4753.22 | 0 |
| 1730309400 | 4826.43 | -69.67 | -1.42 | 4894.75 | 4894.75 | 4822.35 | 0 |
| 1730223000 | 4896.1 | -4.57 | -0.09 | 4902.15 | 4919.13 | 4892.46 | 0 |
| 1730136600 | 4900.67 | 23.28 | 0.48 | 4866.68 | 4907.97 | 4866.68 | 0 |
| 1729873800 | 4877.39 | 6.23 | 0.13 | 4870.52 | 4886.49 | 4858.35 | 0 |
| 1729787400 | 4871.16 | -5.4 | -0.11 | 4875.9 | 4897.46 | 4868.37 | 0 |
| 1729701000 | 4876.56 | -21.84 | -0.45 | 4904.52 | 4912.8 | 4874.08 | 0 |
| 1729614600 | 4898.4 | -19.75 | -0.40 | 4920.72 | 4926.4 | 4890.09 | 0 |
| 1729528200 | 4918.15 | -39.18 | -0.79 | 4959.46 | 4959.46 | 4911.74 | 0 |
| 1729269000 | 4957.33 | 12.14 | 0.25 | 4935.99 | 4959.71 | 4929.11 | 0 |
| 1729182600 | 4945.1899 | 34.29 | 0.70 | 4904.31 | 4966.9 | 4904.31 | 0 |
| 1729096200 | 4910.9 | 0 | 0.00 | 4910.9 | 4910.9 | 4910.9 | 0 |
| 1729009800 | 4910.9 | -7.15 | -0.15 | 4923.42 | 4940.28 | 4907.89 | 0 |
| 1728923400 | 4918.05 | 44.85 | 0.92 | 4880.4 | 4918.26 | 4876.59 | 0 |
| 1728664200 | 4873.2 | 10.73 | 0.22 | 4855.61 | 4878.29 | 4848.34 | 0 |
| 1728577800 | 4862.47 | 0 | 0.00 | 4862.47 | 4862.47 | 4862.47 | 0 |
| 1728491400 | 4862.47 | 31.42 | 0.65 | 4837.08 | 4864.09 | 4829.79 | 0 |
| 1728405000 | 4831.05 | -1.92 | -0.04 | 4826.54 | 4836.6899 | 4791.64 | 0 |
| 1728318600 | 4832.97 | 10.27 | 0.21 | 4827.96 | 4848.54 | 4819.83 | 0 |
| 1728059400 | 4822.7 | 18.66 | 0.39 | 4798.54 | 4831.35 | 4788.06 | 0 |
| 1727973000 | 4804.04 | -29.67 | -0.61 | 4832.68 | 4832.68 | 4790.78 | 0 |
| 1727886600 | 4833.71 | 5.74 | 0.12 | 4827.2299 | 4835.89 | 4800.8 | 0 |
| 1727800200 | 4827.97 | -40.89 | -0.84 | 4877.14 | 4886.02 | 4811.85 | 0 |
| 1727713800 | 4868.86 | -48.21 | -0.98 | 4911.9 | 4911.9 | 4866.2299 | 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
