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 | 73.44 | 1.45652441225 | 5042.14 | 5145.63 | 5007.27 | 0 | 0 | IX |
| 4 | 443.4 | 9.49021655844 | 4672.18 | 5145.63 | 4659.27 | 0 | 0 | IX |
| 12 | 470.22 | 10.1223586547 | 4645.36 | 5145.63 | 4407.4 | 0 | 0 | IX |
| 26 | 668.17 | 15.0238003692 | 4447.41 | 5145.63 | 4253.27 | 0 | 0 | IX |
| 52 | 769.46 | 17.7045272565 | 4346.12 | 5145.63 | 4213.02 | 0 | 0 | IX |
| 156 | 1270.82 | 33.0532985154 | 3844.76 | 5145.63 | 3041.69 | 0 | 0 | IX |
| 260 | 1903.47 | 59.2591785462 | 3212.11 | 5145.63 | 1980.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 5115.58 | -4.16 | -0.08 | 5083.9799 | 5115.58 | 5057.93 | 0 |
| 1740677400 | 5119.74 | -6.78 | -0.13 | 5114.27 | 5135.29 | 5081.28 | 0 |
| 1740591000 | 5126.52 | 69.41 | 1.37 | 5096.27 | 5145.63 | 5077.15 | 0 |
| 1740504600 | 5057.11 | 17.2 | 0.34 | 5038.27 | 5091.1899 | 5037.83 | 0 |
| 1740418200 | 5039.91 | 25.32 | 0.50 | 5042.14 | 5064.88 | 5007.27 | 0 |
| 1740159000 | 5014.59 | 0.37 | 0.01 | 5037.32 | 5050.24 | 4998.35 | 0 |
| 1740072600 | 5014.22 | -31.61 | -0.63 | 5063.96 | 5086 | 5006.76 | 0 |
| 1739986200 | 5045.83 | -69.84 | -1.37 | 5113.54 | 5125.99 | 5039.06 | 0 |
| 1739899800 | 5115.67 | 33.8 | 0.67 | 5111.58 | 5128.2299 | 5067.01 | 0 |
| 1739813400 | 5081.87 | 108.62 | 2.18 | 5011.4399 | 5090.66 | 5002.74 | 0 |
| 1739554200 | 4973.25 | 32.1 | 0.65 | 4925.65 | 4986.86 | 4918.84 | 0 |
| 1739467800 | 4941.15 | 107.83 | 2.23 | 4903.4799 | 4947.58 | 4888.12 | 0 |
| 1739381400 | 4833.32 | 0 | 0.00 | 4833.32 | 4833.32 | 4833.32 | 0 |
| 1739295000 | 4833.32 | 17.28 | 0.36 | 4817.49 | 4836.46 | 4813.54 | 0 |
| 1739208600 | 4816.04 | 37.44 | 0.78 | 4783.75 | 4819.56 | 4777.75 | 0 |
| 1738949400 | 4778.6 | -3.75 | -0.08 | 4807.9799 | 4819.09 | 4774.54 | 0 |
| 1738863000 | 4782.35 | 58.4 | 1.24 | 4755.78 | 4789.16 | 4733.7299 | 0 |
| 1738776600 | 4723.95 | -10.94 | -0.23 | 4722.89 | 4723.95 | 4697.42 | 0 |
| 1738690200 | 4734.89 | 12.32 | 0.26 | 4733.12 | 4738.99 | 4677.04 | 0 |
| 1738603800 | 4722.57 | -62.31 | -1.30 | 4672.18 | 4728.29 | 4659.27 | 0 |
| 1738344600 | 4784.88 | 13.61 | 0.29 | 4778.97 | 4806.06 | 4762.86 | 0 |
| 1738258200 | 4771.27 | 60.08 | 1.28 | 4729.27 | 4783.11 | 4729.27 | 0 |
| 1738171800 | 4711.1899 | 11.95 | 0.25 | 4736.63 | 4744.11 | 4700.85 | 0 |
| 1738085400 | 4699.24 | 14.77 | 0.32 | 4689.67 | 4728.01 | 4671.25 | 0 |
| 1737999000 | 4684.47 | -26.4 | -0.56 | 4658.33 | 4705.26 | 4633.26 | 0 |
| 1737739800 | 4710.87 | -15.03 | -0.32 | 4738.6899 | 4760.7 | 4705.08 | 0 |
| 1737653400 | 4725.9 | 31.29 | 0.67 | 4697.72 | 4729.32 | 4684.87 | 0 |
| 1737567000 | 4694.61 | 32.92 | 0.71 | 4690.51 | 4716.14 | 4678.37 | 0 |
| 1737480600 | 4661.6899 | 0 | 0.00 | 4661.6899 | 4661.6899 | 4661.6899 | 0 |
| 1737394200 | 4661.6899 | 17.08 | 0.37 | 4656.49 | 4679.84 | 4642.63 | 0 |
| 1737135000 | 4644.61 | 69.26 | 1.51 | 4606.31 | 4649.6 | 4603.35 | 0 |
| 1737048600 | 4575.35 | 25.34 | 0.56 | 4573.95 | 4575.9 | 4531.89 | 0 |
| 1736962200 | 4550.01 | 63.28 | 1.41 | 4510.41 | 4558.89 | 4504.02 | 0 |
| 1736875800 | 4486.7299 | 24.86 | 0.56 | 4512.67 | 4523.6899 | 4486.7299 | 0 |
| 1736789400 | 4461.87 | -36.36 | -0.81 | 4488.15 | 4495.32 | 4438.01 | 0 |
| 1736530200 | 4498.2299 | -61.12 | -1.34 | 4565.07 | 4569.12 | 4498.2299 | 0 |
| 1736443800 | 4559.35 | 25.3 | 0.56 | 4519.5 | 4564.12 | 4513.9 | 0 |
| 1736357400 | 4534.05 | 2.59 | 0.06 | 4537.62 | 4566.33 | 4504.2 | 0 |
| 1736271000 | 4531.46 | -3.01 | -0.07 | 4529.82 | 4558.81 | 4507.79 | 0 |
| 1736184600 | 4534.47 | 71.94 | 1.61 | 4487.66 | 4550.39 | 4462.92 | 0 |
| 1735925400 | 4462.53 | -42.3 | -0.94 | 4502.24 | 4504.16 | 4454.11 | 0 |
| 1735839000 | 4504.83 | 1.36 | 0.03 | 4513.22 | 4529.01 | 4467.5 | 0 |
| 1735666200 | 4503.47 | 26.7 | 0.60 | 4503.47 | 4503.47 | 4503.47 | 0 |
| 1735579800 | 4476.77 | -15.15 | -0.34 | 4478.18 | 4498.83 | 4467.56 | 0 |
| 1735320600 | 4491.92 | 39.03 | 0.88 | 4458.86 | 4492.28 | 4454.37 | 0 |
| 1735061400 | 4452.89 | 0.05 | 0.00 | 4452.89 | 4452.89 | 4452.89 | 0 |
| 1734975000 | 4452.84 | -3.1 | -0.07 | 4446.56 | 4466.7299 | 4431.8 | 0 |
| 1734715800 | 4455.9399 | -20.96 | -0.47 | 4438.55 | 4465.7299 | 4407.4 | 0 |
| 1734629400 | 4476.9 | -61.69 | -1.36 | 4472.18 | 4502.89 | 4471.54 | 0 |
| 1734543000 | 4538.59 | 2.37 | 0.05 | 4534.92 | 4556.09 | 4526.9799 | 0 |
| 1734456600 | 4536.22 | -21.6 | -0.47 | 4550.4399 | 4563.58 | 4536.22 | 0 |
| 1734370200 | 4557.82 | -20.84 | -0.46 | 4569.02 | 4578.02 | 4538.26 | 0 |
| 1734111000 | 4578.66 | -23.47 | -0.51 | 4602.45 | 4625.92 | 4572.76 | 0 |
| 1734024600 | 4602.13 | -21.43 | -0.46 | 4644.56 | 4644.56 | 4595.5 | 0 |
| 1733938200 | 4623.56 | 39 | 0.85 | 4578.9399 | 4625.47 | 4568.12 | 0 |
| 1733851800 | 4584.56 | -5.68 | -0.12 | 4578.83 | 4599.29 | 4576.03 | 0 |
| 1733765400 | 4590.24 | -35.38 | -0.76 | 4645.36 | 4647.07 | 4588.4799 | 0 |
| 1733506200 | 4625.62 | 20.02 | 0.43 | 4607.04 | 4637.72 | 4599.99 | 0 |
| 1733419800 | 4605.6 | 47.17 | 1.03 | 4549.2299 | 4611.27 | 4549.08 | 0 |
| 1733333400 | 4558.43 | 57.37 | 1.27 | 4520.2 | 4568.9 | 4520.2 | 0 |
| 1733247000 | 4501.06 | 0.2 | 0.00 | 4516.4799 | 4544.49 | 4493.9799 | 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
