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 | 58.45 | 1.07433003713 | 5440.6 | 5509.07 | 5369.06 | 0 | 0 | IX |
| 4 | 93.48 | 1.72932734198 | 5405.57 | 5522.76 | 5299.5 | 0 | 0 | IX |
| 12 | 103.3 | 1.91446972154 | 5395.75 | 5522.76 | 5299.5 | 0 | 0 | IX |
| 26 | 395.99 | 7.75985389159 | 5103.06 | 5522.76 | 4913.88 | 0 | 0 | IX |
| 52 | 1114.23 | 25.4110773076 | 4384.82 | 5522.76 | 4384.82 | 0 | 0 | IX |
| 156 | 1874.48 | 51.7159276825 | 3624.57 | 5522.76 | 3160.71 | 0 | 0 | IX |
| 260 | 1874.48 | 51.7159276825 | 3624.57 | 5522.76 | 3160.71 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5444.22 | 51.42 | 0.95 | 5399.56 | 5445.47 | 5397.03 | 0 |
| 1732123800 | 5392.8 | -6.69 | -0.12 | 5389.57 | 5406.54 | 5384.71 | 0 |
| 1732037400 | 5399.49 | -8.77 | -0.16 | 5425.15 | 5430.28 | 5369.06 | 0 |
| 1731951000 | 5408.26 | -10.52 | -0.19 | 5411.52 | 5414.31 | 5388.1899 | 0 |
| 1731691800 | 5418.78 | -28.79 | -0.53 | 5440.6 | 5440.6 | 5412.88 | 0 |
| 1731605400 | 5447.57 | -13.38 | -0.25 | 5437.29 | 5463.09 | 5437.29 | 0 |
| 1731519000 | 5460.95 | 0 | 0.00 | 5460.95 | 5460.95 | 5460.95 | 0 |
| 1731432600 | 5460.95 | -55.75 | -1.01 | 5508.18 | 5508.18 | 5459.45 | 0 |
| 1731346200 | 5516.7 | 49.13 | 0.90 | 5462.49 | 5522.76 | 5462.49 | 0 |
| 1731087000 | 5467.57 | 32.86 | 0.60 | 5450.39 | 5470.89 | 5435.54 | 0 |
| 1731000600 | 5434.71 | 30.21 | 0.56 | 5425.49 | 5448.4799 | 5425.49 | 0 |
| 1730914200 | 5404.5 | 53.44 | 1.00 | 5407 | 5433.53 | 5398.16 | 0 |
| 1730827800 | 5351.06 | 20 | 0.38 | 5341.59 | 5353.89 | 5332.16 | 0 |
| 1730741400 | 5331.06 | -11.16 | -0.21 | 5334.56 | 5349.1899 | 5328.02 | 0 |
| 1730482200 | 5342.22 | 17.77 | 0.33 | 5299.5 | 5354.17 | 5299.5 | 0 |
| 1730395800 | 5324.45 | -42.24 | -0.79 | 5371.42 | 5371.42 | 5308.68 | 0 |
| 1730309400 | 5366.6899 | -47.13 | -0.87 | 5404.24 | 5404.24 | 5366.52 | 0 |
| 1730223000 | 5413.82 | -1.61 | -0.03 | 5422.08 | 5432.18 | 5413.47 | 0 |
| 1730136600 | 5415.43 | 19.47 | 0.36 | 5390.8 | 5422.63 | 5387.97 | 0 |
| 1729873800 | 5395.96 | -19.55 | -0.36 | 5405.57 | 5405.92 | 5389.86 | 0 |
| 1729787400 | 5415.51 | -8.68 | -0.16 | 5430.89 | 5440.18 | 5413.22 | 0 |
| 1729701000 | 5424.1899 | -12.69 | -0.23 | 5434.02 | 5442.53 | 5417.59 | 0 |
| 1729614600 | 5436.88 | -30.54 | -0.56 | 5450.12 | 5450.12 | 5421.52 | 0 |
| 1729528200 | 5467.42 | -30.89 | -0.56 | 5500.71 | 5507.11 | 5462.02 | 0 |
| 1729269000 | 5498.31 | 4.18 | 0.08 | 5491.83 | 5499.64 | 5482.76 | 0 |
| 1729182600 | 5494.13 | 16.66 | 0.30 | 5467.9399 | 5509.96 | 5467.9399 | 0 |
| 1729096200 | 5477.47 | 0 | 0.00 | 5477.47 | 5477.47 | 5477.47 | 0 |
| 1729009800 | 5477.47 | 27.68 | 0.51 | 5461.49 | 5482.53 | 5459.92 | 0 |
| 1728923400 | 5449.79 | 33.58 | 0.62 | 5425.51 | 5450.3 | 5420.65 | 0 |
| 1728664200 | 5416.21 | 30.58 | 0.57 | 5386.34 | 5421.43 | 5383.93 | 0 |
| 1728577800 | 5385.63 | 0 | 0.00 | 5385.63 | 5385.63 | 5385.63 | 0 |
| 1728491400 | 5385.63 | 28.16 | 0.53 | 5364.53 | 5387.55 | 5359.84 | 0 |
| 1728405000 | 5357.47 | -21.56 | -0.40 | 5360.62 | 5360.62 | 5333.11 | 0 |
| 1728318600 | 5379.03 | 0.8 | 0.01 | 5394.81 | 5402.87 | 5378.83 | 0 |
| 1728059400 | 5378.2299 | 24.06 | 0.45 | 5357.58 | 5385.84 | 5355.58 | 0 |
| 1727973000 | 5354.17 | -25.74 | -0.48 | 5380.14 | 5385.97 | 5346.4799 | 0 |
| 1727886600 | 5379.91 | -24.57 | -0.45 | 5394.1 | 5396.97 | 5361.13 | 0 |
| 1727800200 | 5404.4799 | -5.62 | -0.10 | 5417.37 | 5441.1 | 5390.55 | 0 |
| 1727713800 | 5410.1 | -48.55 | -0.89 | 5433.11 | 5433.11 | 5396.18 | 0 |
| 1727454600 | 5458.65 | 56.7 | 1.05 | 5434.96 | 5462.54 | 5434.29 | 0 |
| 1727368200 | 5401.95 | 51.26 | 0.96 | 5365.59 | 5415.68 | 5365.59 | 0 |
| 1727281800 | 5350.6899 | -24.06 | -0.45 | 5356.24 | 5361.93 | 5338.51 | 0 |
| 1727195400 | 5374.75 | -4.89 | -0.09 | 5382.35 | 5392.7299 | 5372.01 | 0 |
| 1727109000 | 5379.64 | 19.77 | 0.37 | 5363.35 | 5390.67 | 5363.35 | 0 |
| 1726849800 | 5359.87 | -46.48 | -0.86 | 5402.8 | 5402.8 | 5358.06 | 0 |
| 1726763400 | 5406.35 | 33.95 | 0.63 | 5382.77 | 5410.25 | 5382.77 | 0 |
| 1726677000 | 5372.4 | -17.94 | -0.33 | 5390.57 | 5390.57 | 5370.9799 | 0 |
| 1726590600 | 5390.34 | 4.65 | 0.09 | 5397.36 | 5410.63 | 5390.27 | 0 |
| 1726504200 | 5385.6899 | -0.31 | -0.01 | 5382.27 | 5389.79 | 5376.35 | 0 |
| 1726245000 | 5386 | 28.15 | 0.53 | 5361.56 | 5394.32 | 5361.56 | 0 |
| 1726158600 | 5357.85 | 37.29 | 0.70 | 5359.75 | 5382.04 | 5347.1 | 0 |
| 1726072200 | 5320.56 | -12.58 | -0.24 | 5336.35 | 5348.82 | 5300.64 | 0 |
| 1725985800 | 5333.14 | -27.01 | -0.50 | 5345.52 | 5356.04 | 5330.77 | 0 |
| 1725899400 | 5360.15 | 54.82 | 1.03 | 5307.72 | 5361.49 | 5307.72 | 0 |
| 1725640200 | 5305.33 | -24.39 | -0.46 | 5334.2299 | 5357.2299 | 5304.58 | 0 |
| 1725553800 | 5329.72 | -7.46 | -0.14 | 5345.16 | 5357.37 | 5327.45 | 0 |
| 1725467400 | 5337.18 | -50.77 | -0.94 | 5353.33 | 5353.33 | 5330.41 | 0 |
| 1725381000 | 5387.95 | -8.16 | -0.15 | 5409.47 | 5414.64 | 5382.03 | 0 |
| 1725294600 | 5396.11 | 2.23 | 0.04 | 5399.2299 | 5400.8 | 5383.24 | 0 |
| 1725035400 | 5393.88 | -5.42 | -0.10 | 5395.75 | 5410.8 | 5392.84 | 0 |
| 1724949000 | 5399.3 | 39.35 | 0.73 | 5362.05 | 5400.37 | 5362.05 | 0 |
| 1724862600 | 5359.95 | 29.12 | 0.55 | 5340.17 | 5367.31 | 5340.12 | 0 |
| 1724776200 | 5330.83 | 11.31 | 0.21 | 5320.68 | 5334.31 | 5318.32 | 0 |
| 1724689800 | 5319.52 | 11.74 | 0.22 | 5319.75 | 5326.43 | 5313.1899 | 0 |
| 1724430600 | 5307.78 | 29.5 | 0.56 | 5290.07 | 5312.7 | 5290.07 | 0 |
| 1724344200 | 5278.28 | 17.56 | 0.33 | 5264.7299 | 5286.53 | 5264.7299 | 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
