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 | -26.84 | -0.497757864166 | 5392.18 | 5460.33 | 5297.29 | 0 | 0 | IX |
| 4 | 39.97 | 0.750558177178 | 5325.37 | 5460.33 | 5254.11 | 0 | 0 | IX |
| 12 | 462.28 | 9.42839777608 | 4903.06 | 5460.33 | 4874.83 | 0 | 0 | IX |
| 26 | 418.81 | 8.46674335342 | 4946.53 | 5460.33 | 4433.96 | 0 | 0 | IX |
| 52 | 1259.37 | 30.6716805042 | 4105.97 | 5460.33 | 4038.16 | 0 | 0 | IX |
| 156 | 1411.12 | 35.6864312051 | 3954.22 | 5460.33 | 3716.34 | 0 | 0 | IX |
| 260 | 1411.12 | 35.6864312051 | 3954.22 | 5460.33 | 3716.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5408.82 | 50.2 | 0.94 | 5325.29 | 5409.32 | 5297.29 | 0 |
| 1734629400 | 5358.62 | -94.21 | -1.73 | 5329.9799 | 5387.78 | 5329.9799 | 0 |
| 1734543000 | 5452.83 | 36.69 | 0.68 | 5424.78 | 5460.33 | 5418.34 | 0 |
| 1734456600 | 5416.14 | -4.9 | -0.09 | 5426.38 | 5426.38 | 5393.62 | 0 |
| 1734370200 | 5421.04 | 28.05 | 0.52 | 5410.91 | 5441.25 | 5410.91 | 0 |
| 1734111000 | 5392.99 | -15.1 | -0.28 | 5392.18 | 5442.16 | 5388.9799 | 0 |
| 1734024600 | 5408.09 | -27.47 | -0.51 | 5431.43 | 5431.43 | 5393.77 | 0 |
| 1733938200 | 5435.56 | 53.62 | 1.00 | 5371.6899 | 5435.88 | 5371.6899 | 0 |
| 1733851800 | 5381.9399 | 17.71 | 0.33 | 5381.33 | 5407.31 | 5373.4799 | 0 |
| 1733765400 | 5364.2299 | -40.2 | -0.74 | 5387.91 | 5387.91 | 5346.29 | 0 |
| 1733506200 | 5404.43 | 4.08 | 0.08 | 5375.9399 | 5421.49 | 5375.74 | 0 |
| 1733419800 | 5400.35 | -3.19 | -0.06 | 5393.12 | 5401.77 | 5380.01 | 0 |
| 1733333400 | 5403.54 | 35.01 | 0.65 | 5395.9399 | 5426.04 | 5394.33 | 0 |
| 1733247000 | 5368.53 | -5.45 | -0.10 | 5360.01 | 5382.89 | 5352.34 | 0 |
| 1733160600 | 5373.9799 | 43.91 | 0.82 | 5346.96 | 5388.12 | 5346.96 | 0 |
| 1732901400 | 5330.07 | 44.57 | 0.84 | 5286.96 | 5333.74 | 5286.58 | 0 |
| 1732815000 | 5285.5 | 23.64 | 0.45 | 5293.28 | 5293.28 | 5283.75 | 0 |
| 1732728600 | 5261.86 | -72.32 | -1.36 | 5305.56 | 5305.56 | 5254.11 | 0 |
| 1732642200 | 5334.18 | 41.95 | 0.79 | 5299.2299 | 5339.97 | 5299.2299 | 0 |
| 1732555800 | 5292.2299 | -36.46 | -0.68 | 5273.96 | 5325.25 | 5273.96 | 0 |
| 1732296600 | 5328.6899 | 47.45 | 0.90 | 5325.37 | 5348.55 | 5311.42 | 0 |
| 1732210200 | 5281.24 | 67.28 | 1.29 | 5243.4399 | 5283.49 | 5196.9799 | 0 |
| 1732123800 | 5213.96 | 21.98 | 0.42 | 5236.64 | 5236.64 | 5188.39 | 0 |
| 1732037400 | 5191.9799 | 9.81 | 0.19 | 5179.6899 | 5202.15 | 5157.26 | 0 |
| 1731951000 | 5182.17 | -6.53 | -0.13 | 5183.07 | 5201.36 | 5158.9799 | 0 |
| 1731691800 | 5188.7 | -103.86 | -1.96 | 5288.24 | 5288.24 | 5183.1 | 0 |
| 1731605400 | 5292.56 | 1.75 | 0.03 | 5302.4399 | 5312.43 | 5283.01 | 0 |
| 1731519000 | 5290.81 | 0 | 0.00 | 5290.81 | 5290.81 | 5290.81 | 0 |
| 1731432600 | 5290.81 | 18.29 | 0.35 | 5288.7 | 5303.16 | 5286.2 | 0 |
| 1731346200 | 5272.52 | -4.99 | -0.09 | 5300.8 | 5305.9 | 5267.6899 | 0 |
| 1731087000 | 5277.51 | 61.97 | 1.19 | 5241.61 | 5283.61 | 5241.61 | 0 |
| 1731000600 | 5215.54 | 41.47 | 0.80 | 5169.67 | 5221.9399 | 5169.67 | 0 |
| 1730914200 | 5174.07 | 163.35 | 3.26 | 5114.28 | 5200.52 | 5114.28 | 0 |
| 1730827800 | 5010.72 | 27.56 | 0.55 | 4969.08 | 5015.8 | 4969.08 | 0 |
| 1730741400 | 4983.16 | -57.45 | -1.14 | 4991.99 | 5004.27 | 4970.43 | 0 |
| 1730482200 | 5040.61 | 27.2 | 0.54 | 4989.04 | 5046.7 | 4989.04 | 0 |
| 1730395800 | 5013.41 | -108.62 | -2.12 | 5099.7299 | 5099.7299 | 5007.88 | 0 |
| 1730309400 | 5122.03 | -46.34 | -0.90 | 5159.72 | 5160.15 | 5109.45 | 0 |
| 1730223000 | 5168.37 | 28.62 | 0.56 | 5152.78 | 5172.61 | 5136.59 | 0 |
| 1730136600 | 5139.75 | -22.82 | -0.44 | 5121.97 | 5152.24 | 5121.97 | 0 |
| 1729873800 | 5162.57 | 51.27 | 1.00 | 5112.24 | 5163.14 | 5112.24 | 0 |
| 1729787400 | 5111.3 | -33.49 | -0.65 | 5127.71 | 5133.83 | 5100.86 | 0 |
| 1729701000 | 5144.79 | -26.29 | -0.51 | 5201.89 | 5201.89 | 5144.18 | 0 |
| 1729614600 | 5171.08 | 9.09 | 0.18 | 5179.27 | 5182.43 | 5145.97 | 0 |
| 1729528200 | 5161.99 | 10.01 | 0.19 | 5163.4399 | 5174.88 | 5144.1899 | 0 |
| 1729269000 | 5151.9799 | -18.92 | -0.37 | 5131.21 | 5163 | 5131.21 | 0 |
| 1729182600 | 5170.9 | 64.26 | 1.26 | 5149.66 | 5191.06 | 5149.66 | 0 |
| 1729096200 | 5106.64 | -4.33 | -0.08 | 5098.25 | 5107.51 | 5074.2299 | 0 |
| 1729009800 | 5110.97 | -33.31 | -0.65 | 5141.85 | 5151.21 | 5101.83 | 0 |
| 1728923400 | 5144.28 | 72.13 | 1.42 | 5096.9799 | 5147.37 | 5096.9799 | 0 |
| 1728664200 | 5072.15 | 21.97 | 0.44 | 5056.79 | 5082.1899 | 5055.43 | 0 |
| 1728577800 | 5050.18 | 0 | 0.00 | 5050.18 | 5050.18 | 5050.18 | 0 |
| 1728491400 | 5050.18 | 50.91 | 1.02 | 5023.71 | 5056.89 | 5015.29 | 0 |
| 1728405000 | 4999.27 | 16.56 | 0.33 | 4946.59 | 5010.54 | 4946.59 | 0 |
| 1728318600 | 4982.71 | 14.16 | 0.28 | 4989.12 | 4993.21 | 4977.05 | 0 |
| 1728059400 | 4968.55 | 35.71 | 0.72 | 4953.8 | 4986.93 | 4945.84 | 0 |
| 1727973000 | 4932.84 | 14.16 | 0.29 | 4916.7 | 4938.81 | 4906.12 | 0 |
| 1727886600 | 4918.68 | 15.83 | 0.32 | 4903.99 | 4927.08 | 4875.16 | 0 |
| 1727800200 | 4902.85 | -4.75 | -0.10 | 4956.4 | 4956.4 | 4877.17 | 0 |
| 1727713800 | 4907.6 | 6.38 | 0.13 | 4885.99 | 4909.81 | 4874.83 | 0 |
| 1727454600 | 4901.22 | 7.78 | 0.16 | 4903.06 | 4911.87 | 4896.46 | 0 |
| 1727368200 | 4893.4399 | -3.08 | -0.06 | 4886.6899 | 4937.24 | 4886.6899 | 0 |
| 1727281800 | 4896.52 | 9.32 | 0.19 | 4864.29 | 4898.03 | 4864.29 | 0 |
| 1727195400 | 4887.2 | 5.17 | 0.11 | 4877.35 | 4894.84 | 4849.52 | 0 |
| 1727109000 | 4882.03 | 12.33 | 0.25 | 4881.11 | 4893.52 | 4876.93 | 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
