We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5369.95 | -12.93 | -0.24 | 5332.56 | 5375.67 | 5308.01 | 0 |
| 1721925000 | 5382.88 | -9.79 | -0.18 | 5391.62 | 5413.28 | 5361.2299 | 0 |
| 1721838600 | 5392.67 | 28.9 | 0.54 | 5360.29 | 5393.42 | 5350.47 | 0 |
| 1721752200 | 5363.77 | 41.92 | 0.79 | 5345.75 | 5372.37 | 5343.52 | 0 |
| 1721665800 | 5321.85 | 20.98 | 0.40 | 5303.04 | 5352.83 | 5303.04 | 0 |
| 1721406600 | 5300.87 | -16.23 | -0.31 | 5367.4799 | 5368.28 | 5287.67 | 0 |
| 1721320200 | 5317.1 | -51.32 | -0.96 | 5355.18 | 5380.8 | 5315.17 | 0 |
| 1721233800 | 5368.42 | 17.89 | 0.33 | 5374.61 | 5396.38 | 5341.63 | 0 |
| 1721147400 | 5350.53 | 37.24 | 0.70 | 5301.5 | 5357.2 | 5290.78 | 0 |
| 1721061000 | 5313.29 | -28.39 | -0.53 | 5343.65 | 5344.17 | 5305.31 | 0 |
| 1720801800 | 5341.68 | 17.48 | 0.33 | 5320.87 | 5352.3 | 5316.34 | 0 |
| 1720715400 | 5324.2 | 70.13 | 1.33 | 5277.01 | 5339.63 | 5267.54 | 0 |
| 1720629000 | 5254.07 | 22.63 | 0.43 | 5237.25 | 5255.77 | 5231.22 | 0 |
| 1720542600 | 5231.4399 | 13.12 | 0.25 | 5231.79 | 5242.4399 | 5214.75 | 0 |
| 1720456200 | 5218.32 | 6.73 | 0.13 | 5229.62 | 5235.49 | 5210.52 | 0 |
| 1720197000 | 5211.59 | 3.75 | 0.07 | 5209.8 | 5218.3 | 5191.67 | 0 |
| 1720110600 | 5207.84 | 5.84 | 0.11 | 5207.24 | 5218.26 | 5206.74 | 0 |
| 1720024200 | 5202 | -33.13 | -0.63 | 5242.15 | 5246.4399 | 5193 | 0 |
| 1719937800 | 5235.13 | -18.54 | -0.35 | 5255.2299 | 5255.2299 | 5223.74 | 0 |
| 1719851400 | 5253.67 | -59.8 | -1.13 | 5266.52 | 5310.53 | 5253 | 0 |
| 1719592200 | 5313.47 | 0.75 | 0.01 | 5320.02 | 5349.74 | 5311.99 | 0 |
| 1719505800 | 5312.72 | -25.58 | -0.48 | 5325.87 | 5325.87 | 5301.6 | 0 |
| 1719419400 | 5338.3 | 15.2 | 0.29 | 5341.21 | 5350.9399 | 5321.54 | 0 |
| 1719333000 | 5323.1 | -29.14 | -0.54 | 5339.45 | 5349.43 | 5322.06 | 0 |
| 1719246600 | 5352.24 | 23.34 | 0.44 | 5338.52 | 5354.7 | 5322.7299 | 0 |
| 1718987400 | 5328.9 | 18.62 | 0.35 | 5319.56 | 5350.59 | 5318.08 | 0 |
| 1718901000 | 5310.28 | 28.28 | 0.54 | 5290.01 | 5314.29 | 5270.96 | 0 |
| 1718814600 | 5282 | -8.74 | -0.17 | 5289.6899 | 5289.86 | 5278.62 | 0 |
| 1718728200 | 5290.74 | 5.2 | 0.10 | 5285.99 | 5303.4799 | 5273.81 | 0 |
| 1718641800 | 5285.54 | -32.69 | -0.61 | 5322.9799 | 5327.6899 | 5271.14 | 0 |
| 1718382600 | 5318.2299 | 13.91 | 0.26 | 5325.04 | 5351.21 | 5315.06 | 0 |
| 1718296200 | 5304.32 | -5.35 | -0.10 | 5312.17 | 5320.47 | 5271.92 | 0 |
| 1718209800 | 5309.67 | -16.3 | -0.31 | 5322.32 | 5324.02 | 5293.21 | 0 |
| 1718123400 | 5325.97 | -0.22 | -0.00 | 5342.02 | 5355.55 | 5323.58 | 0 |
| 1718037000 | 5326.1899 | 0 | 0.00 | 5326.1899 | 5326.1899 | 5326.1899 | 0 |
| 1717777800 | 5326.1899 | 40.79 | 0.77 | 5292.53 | 5329.4399 | 5288.18 | 0 |
| 1717691400 | 5285.4 | 4.12 | 0.08 | 5283.56 | 5300.2299 | 5265.56 | 0 |
| 1717605000 | 5281.28 | 58.91 | 1.13 | 5243.49 | 5281.78 | 5239.89 | 0 |
| 1717518600 | 5222.37 | 14.21 | 0.27 | 5214.26 | 5241.59 | 5213.52 | 0 |
| 1717432200 | 5208.16 | 10.03 | 0.19 | 5224.79 | 5247.41 | 5207.91 | 0 |
| 1717173000 | 5198.13 | 6.92 | 0.13 | 5197.66 | 5208.78 | 5179.9799 | 0 |
| 1717086600 | 5191.21 | -7.09 | -0.14 | 5200.63 | 5204.9 | 5166.76 | 0 |
| 1717000200 | 5198.3 | -16.11 | -0.31 | 5219.65 | 5224.79 | 5173.2 | 0 |
| 1716913800 | 5214.41 | -59.71 | -1.13 | 5264.41 | 5267.08 | 5213.55 | 0 |
| 1716827400 | 5274.12 | -6.57 | -0.12 | 5277.25 | 5281.96 | 5270.9 | 0 |
| 1716568200 | 5280.6899 | -45.4 | -0.85 | 5293.67 | 5293.67 | 5269.7299 | 0 |
| 1716481800 | 5326.09 | -21.83 | -0.41 | 5342.5 | 5351.84 | 5303.28 | 0 |
| 1716395400 | 5347.92 | 7.91 | 0.15 | 5332.27 | 5348.63 | 5329.68 | 0 |
| 1716309000 | 5340.01 | -15.75 | -0.29 | 5347.84 | 5356.56 | 5338.56 | 0 |
| 1716222600 | 5355.76 | 8.32 | 0.16 | 5357.63 | 5368.61 | 5353.64 | 0 |
| 1715963400 | 5347.4399 | -24.03 | -0.45 | 5360.56 | 5370.4799 | 5341.66 | 0 |
| 1715877000 | 5371.47 | 7.75 | 0.14 | 5379.91 | 5384.55 | 5366.13 | 0 |
| 1715790600 | 5363.72 | 73.91 | 1.40 | 5314.15 | 5364.14 | 5309.57 | 0 |
| 1715704200 | 5289.81 | 0 | 0.00 | 5289.81 | 5289.81 | 5289.81 | 0 |
| 1715617800 | 5289.81 | -21.96 | -0.41 | 5317.59 | 5319.65 | 5288.12 | 0 |
| 1715358600 | 5311.77 | 42.41 | 0.80 | 5297 | 5325.75 | 5296.66 | 0 |
| 1715272200 | 5269.36 | 20.83 | 0.40 | 5253.06 | 5271.55 | 5243.26 | 0 |
| 1715185800 | 5248.53 | -19.81 | -0.38 | 5272.46 | 5283.38 | 5247.26 | 0 |
| 1715099400 | 5268.34 | 48.49 | 0.93 | 5233.72 | 5272.53 | 5230.64 | 0 |
| 1715013000 | 5219.85 | -10.39 | -0.20 | 5229.4 | 5234.45 | 5217.9 | 0 |
| 1714753800 | 5230.24 | 18.71 | 0.36 | 5214.01 | 5241.06 | 5190.06 | 0 |
| 1714667400 | 5211.53 | -8.57 | -0.16 | 5198.12 | 5241.79 | 5192.1899 | 0 |
| 1714494600 | 5220.1 | -6.05 | -0.12 | 5239.6 | 5244.43 | 5206.79 | 0 |
| 1714408200 | 5226.15 | 12.3 | 0.24 | 5208.1 | 5242.79 | 5207.35 | 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
