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 | 39.28 | 0.868890063729 | 4520.71 | 4589.01 | 4520.71 | 0 | 0 | IX |
| 4 | 117.35 | 2.64144742766 | 4442.64 | 4599.03 | 4442.64 | 0 | 0 | IX |
| 12 | 153.14 | 3.47504453294 | 4406.85 | 4680.87 | 4362.73 | 0 | 0 | IX |
| 26 | 93.93 | 2.10319610574 | 4466.06 | 4680.87 | 4092.7 | 0 | 0 | IX |
| 52 | 618.21 | 15.6835236873 | 3941.78 | 4680.87 | 3939.14 | 0 | 0 | IX |
| 156 | 619.91 | 15.7334368845 | 3940.08 | 4680.87 | 3487.27 | 0 | 0 | IX |
| 260 | 619.91 | 15.7334368845 | 3940.08 | 4680.87 | 3487.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4567.1899 | 21.04 | 0.46 | 4545.51 | 4567.1899 | 4542.9399 | 0 |
| 1732815000 | 4546.15 | -11.24 | -0.25 | 4541.05 | 4556.42 | 4540.52 | 0 |
| 1732728600 | 4557.39 | 0 | 0.00 | 4557.39 | 4557.39 | 4557.39 | 0 |
| 1732642200 | 4557.39 | -27.75 | -0.61 | 4575.18 | 4575.18 | 4547.1 | 0 |
| 1732555800 | 4585.14 | 11.7 | 0.26 | 4575.42 | 4589.01 | 4562.96 | 0 |
| 1732296600 | 4573.4399 | 59.62 | 1.32 | 4520.71 | 4576.4799 | 4520.71 | 0 |
| 1732210200 | 4513.82 | 35.1 | 0.78 | 4477.33 | 4515.14 | 4476.1899 | 0 |
| 1732123800 | 4478.72 | 3.66 | 0.08 | 4471.83 | 4485.17 | 4471.26 | 0 |
| 1732037400 | 4475.06 | 1.7 | 0.04 | 4489.02 | 4497.87 | 4457.16 | 0 |
| 1731951000 | 4473.36 | -23.4 | -0.52 | 4481.2 | 4483.3 | 4459.41 | 0 |
| 1731691800 | 4496.76 | -17.59 | -0.39 | 4506.47 | 4509.9799 | 4492.88 | 0 |
| 1731605400 | 4514.35 | 4.37 | 0.10 | 4500.55 | 4521.42 | 4498.2299 | 0 |
| 1731519000 | 4509.9799 | -19.18 | -0.42 | 4506.86 | 4515.55 | 4491.99 | 0 |
| 1731432600 | 4529.16 | -60.84 | -1.33 | 4578.58 | 4578.58 | 4527.77 | 0 |
| 1731346200 | 4590 | 19.16 | 0.42 | 4560.05 | 4599.03 | 4560.05 | 0 |
| 1731087000 | 4570.84 | 23.92 | 0.53 | 4552.87 | 4573.1899 | 4543.82 | 0 |
| 1731000600 | 4546.92 | 51.18 | 1.14 | 4510.45 | 4550.09 | 4510.45 | 0 |
| 1730914200 | 4495.74 | 25.88 | 0.58 | 4518.15 | 4536.91 | 4494.82 | 0 |
| 1730827800 | 4469.86 | 15.31 | 0.34 | 4464.68 | 4470.85 | 4455.05 | 0 |
| 1730741400 | 4454.55 | -14.92 | -0.33 | 4461.25 | 4469.37 | 4452.31 | 0 |
| 1730482200 | 4469.47 | -11.19 | -0.25 | 4442.64 | 4475.04 | 4442.64 | 0 |
| 1730395800 | 4480.66 | -34.26 | -0.76 | 4515.13 | 4515.13 | 4467.18 | 0 |
| 1730309400 | 4514.92 | -37.92 | -0.83 | 4548.03 | 4548.03 | 4514.58 | 0 |
| 1730223000 | 4552.84 | -12.08 | -0.26 | 4572.86 | 4578.53 | 4552.47 | 0 |
| 1730136600 | 4564.92 | 15.32 | 0.34 | 4561.64 | 4572.27 | 4549.88 | 0 |
| 1729873800 | 4549.6 | 1.23 | 0.03 | 4542.57 | 4553.28 | 4533.2299 | 0 |
| 1729787400 | 4548.37 | -3.3 | -0.07 | 4555.05 | 4569.65 | 4546.86 | 0 |
| 1729701000 | 4551.67 | -21.74 | -0.48 | 4563.39 | 4573.78 | 4548.45 | 0 |
| 1729614600 | 4573.41 | -53.79 | -1.16 | 4584.68 | 4584.68 | 4563.39 | 0 |
| 1729528200 | 4627.2 | 0 | 0.00 | 4627.2 | 4627.2 | 4627.2 | 0 |
| 1729269000 | 4627.2 | 7.67 | 0.17 | 4615.33 | 4630.12 | 4614.4799 | 0 |
| 1729182600 | 4619.53 | 18.44 | 0.40 | 4605.03 | 4636.71 | 4601.29 | 0 |
| 1729096200 | 4601.09 | -17.62 | -0.38 | 4595.93 | 4605.84 | 4586.4799 | 0 |
| 1729009800 | 4618.71 | -2.59 | -0.06 | 4636.12 | 4645.34 | 4616.79 | 0 |
| 1728923400 | 4621.3 | 21.91 | 0.48 | 4606.9399 | 4621.7299 | 4600.47 | 0 |
| 1728664200 | 4599.39 | -1.94 | -0.04 | 4585.67 | 4601.12 | 4583.95 | 0 |
| 1728577800 | 4601.33 | 4.02 | 0.09 | 4608.89 | 4610.38 | 4585.49 | 0 |
| 1728491400 | 4597.31 | 25.9 | 0.57 | 4576.35 | 4599.03 | 4576.09 | 0 |
| 1728405000 | 4571.41 | -33.02 | -0.72 | 4576.3 | 4576.3 | 4558.35 | 0 |
| 1728318600 | 4604.43 | 17.62 | 0.38 | 4615.6 | 4620.6899 | 4601.96 | 0 |
| 1728059400 | 4586.81 | 12.83 | 0.28 | 4582.38 | 4593.2299 | 4578.89 | 0 |
| 1727973000 | 4573.9799 | -19.21 | -0.42 | 4597.02 | 4598.12 | 4572.21 | 0 |
| 1727886600 | 4593.1899 | -30.78 | -0.67 | 4604.77 | 4606.62 | 4577.38 | 0 |
| 1727800200 | 4623.97 | 20.62 | 0.45 | 4621.62 | 4647.77 | 4615.62 | 0 |
| 1727713800 | 4603.35 | -75.94 | -1.62 | 4627.7299 | 4630.89 | 4594.52 | 0 |
| 1727454600 | 4679.29 | 87.62 | 1.91 | 4651.36 | 4680.87 | 4651.36 | 0 |
| 1727368200 | 4591.67 | 63.87 | 1.41 | 4558.17 | 4611 | 4558.17 | 0 |
| 1727281800 | 4527.8 | 9.15 | 0.20 | 4517.07 | 4528.27 | 4511.18 | 0 |
| 1727195400 | 4518.65 | 13.3 | 0.30 | 4510.95 | 4525.52 | 4509.24 | 0 |
| 1727109000 | 4505.35 | 29.18 | 0.65 | 4479.51 | 4506 | 4478.9799 | 0 |
| 1726849800 | 4476.17 | -32.15 | -0.71 | 4514.55 | 4514.55 | 4473.49 | 0 |
| 1726763400 | 4508.32 | 51.63 | 1.16 | 4474.41 | 4511.2 | 4474.41 | 0 |
| 1726677000 | 4456.6899 | -4.09 | -0.09 | 4469.61 | 4469.61 | 4455.25 | 0 |
| 1726590600 | 4460.78 | 12.56 | 0.28 | 4451.35 | 4469.81 | 4451.35 | 0 |
| 1726504200 | 4448.22 | -12.16 | -0.27 | 4461.43 | 4463.16 | 4446.92 | 0 |
| 1726245000 | 4460.38 | 35.98 | 0.81 | 4430.38 | 4464.79 | 4430.38 | 0 |
| 1726158600 | 4424.4 | 51.43 | 1.18 | 4423.26 | 4441.89 | 4418.71 | 0 |
| 1726072200 | 4372.97 | -12.65 | -0.29 | 4380.8 | 4391.18 | 4362.7299 | 0 |
| 1725985800 | 4385.62 | -18.15 | -0.41 | 4389.56 | 4398.79 | 4381.85 | 0 |
| 1725899400 | 4403.77 | 25.78 | 0.59 | 4371.58 | 4406.81 | 4371.58 | 0 |
| 1725640200 | 4377.99 | -34.37 | -0.78 | 4406.85 | 4412.87 | 4376.9399 | 0 |
| 1725553800 | 4412.36 | -24.21 | -0.55 | 4437.74 | 4437.74 | 4410.8 | 0 |
| 1725467400 | 4436.57 | -68.1 | -1.51 | 4450.17 | 4450.17 | 4428.9 | 0 |
| 1725381000 | 4504.67 | -13.76 | -0.30 | 4528.59 | 4541.01 | 4503.29 | 0 |
| 1725294600 | 4518.43 | -4.57 | -0.10 | 4526.85 | 4526.85 | 4506.96 | 0 |
| 1725035400 | 4523 | 5.69 | 0.13 | 4521.95 | 4535.71 | 4521.58 | 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
