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 | 87.66 | 2.03206895033 | 4313.83 | 4413.19 | 4225.16 | 0 | 0 | IX |
| 4 | 236.81 | 5.68615115687 | 4164.68 | 4413.19 | 4045.37 | 0 | 0 | IX |
| 12 | 427.63 | 10.7610736161 | 3973.86 | 4413.19 | 3834.52 | 0 | 0 | IX |
| 26 | 585.22 | 15.3348688641 | 3816.27 | 4413.19 | 3640.44 | 0 | 0 | IX |
| 52 | 1206.71 | 37.7713019363 | 3194.78 | 4413.19 | 3172.74 | 0 | 0 | IX |
| 156 | 1090.8 | 32.9478145039 | 3310.69 | 6271.56 | 2714.48 | 0 | 0 | IX |
| 260 | 1474.95 | 50.3991061117 | 2926.54 | 6271.56 | 2714.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4401.56 | 56.3 | 1.30 | 4350.61 | 4413.1899 | 4348.58 | 0 |
| 1732210200 | 4345.26 | 76.49 | 1.79 | 4283.13 | 4346.4399 | 4280.56 | 0 |
| 1732123800 | 4268.77 | 18.98 | 0.45 | 4265.09 | 4285.68 | 4253.66 | 0 |
| 1732037400 | 4249.79 | -3.04 | -0.07 | 4258.31 | 4276.35 | 4225.16 | 0 |
| 1731951000 | 4252.83 | -8.96 | -0.21 | 4262.4799 | 4267.82 | 4240.7299 | 0 |
| 1731691800 | 4261.79 | -61.67 | -1.43 | 4313.83 | 4317.34 | 4257.92 | 0 |
| 1731605400 | 4323.46 | -8.44 | -0.19 | 4329.61 | 4350.35 | 4319.71 | 0 |
| 1731519000 | 4331.9 | 15.43 | 0.36 | 4309.52 | 4333.61 | 4293.5 | 0 |
| 1731432600 | 4316.47 | -0.83 | -0.02 | 4318.88 | 4329.17 | 4314.09 | 0 |
| 1731346200 | 4317.3 | 26.15 | 0.61 | 4298.9 | 4331.49 | 4298.2 | 0 |
| 1731087000 | 4291.15 | 51.66 | 1.22 | 4253.88 | 4297.01 | 4243.78 | 0 |
| 1731000600 | 4239.49 | 22.6 | 0.54 | 4236.26 | 4241.82 | 4221.66 | 0 |
| 1730914200 | 4216.89 | 146.73 | 3.61 | 4150.17 | 4239 | 4138.62 | 0 |
| 1730827800 | 4070.16 | 9.44 | 0.23 | 4057.21 | 4075.31 | 4046.23 | 0 |
| 1730741400 | 4060.72 | -34.74 | -0.85 | 4066.61 | 4072.38 | 4051.37 | 0 |
| 1730482200 | 4095.46 | 16.99 | 0.42 | 4054.73 | 4106.59 | 4045.37 | 0 |
| 1730395800 | 4078.47 | -57.97 | -1.40 | 4127.36 | 4129.08 | 4066.69 | 0 |
| 1730309400 | 4136.4399 | -49.25 | -1.18 | 4177.1899 | 4178 | 4125.85 | 0 |
| 1730223000 | 4185.6899 | 17.55 | 0.42 | 4171.78 | 4189.61 | 4166.13 | 0 |
| 1730136600 | 4168.14 | -13.66 | -0.33 | 4157.71 | 4174.3 | 4149.7 | 0 |
| 1729873800 | 4181.8 | 20.89 | 0.50 | 4164.68 | 4186.63 | 4155.96 | 0 |
| 1729787400 | 4160.91 | -20.78 | -0.50 | 4180.4 | 4187.41 | 4154.79 | 0 |
| 1729701000 | 4181.6899 | -3.18 | -0.08 | 4195.37 | 4204.53 | 4175.39 | 0 |
| 1729614600 | 4184.87 | -7.28 | -0.17 | 4186.86 | 4190.89 | 4171.84 | 0 |
| 1729528200 | 4192.15 | 0 | 0.00 | 4192.15 | 4192.15 | 4192.15 | 0 |
| 1729269000 | 4192.15 | -20.16 | -0.48 | 4190 | 4195.92 | 4179.03 | 0 |
| 1729182600 | 4212.31 | 41.25 | 0.99 | 4189.88 | 4233.97 | 4185.24 | 0 |
| 1729096200 | 4171.06 | 2.44 | 0.06 | 4155.06 | 4171.06 | 4146.45 | 0 |
| 1729009800 | 4168.62 | -15.75 | -0.38 | 4192.59 | 4195.91 | 4161.09 | 0 |
| 1728923400 | 4184.37 | 49.2 | 1.19 | 4150.26 | 4185.01 | 4146.03 | 0 |
| 1728664200 | 4135.17 | 15.58 | 0.38 | 4110.18 | 4142.88 | 4105.12 | 0 |
| 1728577800 | 4119.59 | 9.43 | 0.23 | 4121.64 | 4126.71 | 4103.7299 | 0 |
| 1728491400 | 4110.16 | 37.68 | 0.93 | 4085.23 | 4115.07 | 4083.25 | 0 |
| 1728405000 | 4072.48 | 8.43 | 0.21 | 4045.17 | 4075.17 | 4036.35 | 0 |
| 1728318600 | 4064.05 | 11.45 | 0.28 | 4071.29 | 4077.63 | 4060.28 | 0 |
| 1728059400 | 4052.6 | 24.7 | 0.61 | 4018.88 | 4057.9 | 4015.3 | 0 |
| 1727973000 | 4027.9 | 4.3 | 0.11 | 4024.51 | 4032.4 | 4013 | 0 |
| 1727886600 | 4023.6 | 4.3 | 0.11 | 4011.54 | 4030.44 | 3997.54 | 0 |
| 1727800200 | 4019.3 | 5.68 | 0.14 | 4032.91 | 4055.93 | 4000.68 | 0 |
| 1727713800 | 4013.62 | -15.18 | -0.38 | 4015.05 | 4017.65 | 3994.77 | 0 |
| 1727454600 | 4028.8 | 10.33 | 0.26 | 4035.91 | 4044.52 | 4019.98 | 0 |
| 1727368200 | 4018.47 | 1.23 | 0.03 | 4013.26 | 4048.57 | 4013.26 | 0 |
| 1727281800 | 4017.24 | 12.42 | 0.31 | 3994.25 | 4018.41 | 3986.74 | 0 |
| 1727195400 | 4004.82 | 9.13 | 0.23 | 4000.05 | 4009.96 | 3983.75 | 0 |
| 1727109000 | 3995.69 | 26.72 | 0.67 | 3978.97 | 4005.16 | 3978.37 | 0 |
| 1726849800 | 3968.97 | -30.86 | -0.77 | 3989.05 | 3994.51 | 3964.18 | 0 |
| 1726763400 | 3999.83 | 46.7 | 1.18 | 3939.94 | 4004.21 | 3931.33 | 0 |
| 1726677000 | 3953.13 | -22.71 | -0.57 | 3968.33 | 3968.85 | 3947.42 | 0 |
| 1726590600 | 3975.84 | 7.06 | 0.18 | 3975.72 | 3993.05 | 3968.84 | 0 |
| 1726504200 | 3968.78 | -2.93 | -0.07 | 3964.44 | 3980.64 | 3958.6 | 0 |
| 1726245000 | 3971.71 | 17.99 | 0.46 | 3963.41 | 3979 | 3957.24 | 0 |
| 1726158600 | 3953.72 | 39.53 | 1.01 | 3968.34 | 3969.2 | 3944.08 | 0 |
| 1726072200 | 3914.19 | 24.91 | 0.64 | 3915.47 | 3926.48 | 3871.82 | 0 |
| 1725985800 | 3889.28 | -9.89 | -0.25 | 3899.12 | 3923.26 | 3886.49 | 0 |
| 1725899400 | 3899.17 | 64.44 | 1.68 | 3844.4 | 3899.3 | 3844.2 | 0 |
| 1725640200 | 3834.73 | -46.75 | -1.20 | 3882.15 | 3905.3 | 3834.52 | 0 |
| 1725553800 | 3881.48 | -45.65 | -1.16 | 3919.31 | 3921.29 | 3875.84 | 0 |
| 1725467400 | 3927.13 | -43.3 | -1.09 | 3936.87 | 3939.28 | 3917.36 | 0 |
| 1725381000 | 3970.43 | -45.19 | -1.13 | 4018.5 | 4026.75 | 3969.19 | 0 |
| 1725294600 | 4015.62 | 30.18 | 0.76 | 4016.82 | 4017.87 | 4011.07 | 0 |
| 1725035400 | 3985.44 | -13.32 | -0.33 | 3973.86 | 4004.76 | 3971.87 | 0 |
| 1724949000 | 3998.76 | 33.21 | 0.84 | 3964.09 | 4001.97 | 3963.34 | 0 |
| 1724862600 | 3965.55 | -0.7 | -0.02 | 3980.42 | 3994.93 | 3961.92 | 0 |
| 1724776200 | 3966.25 | 1.57 | 0.04 | 3961.13 | 3973.5 | 3957.63 | 0 |
| 1724689800 | 3964.68 | 22.46 | 0.57 | 3964.2 | 3983.15 | 3955.98 | 0 |
| 1724430600 | 3942.22 | -22.61 | -0.57 | 3940.04 | 3973.39 | 3937.09 | 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
