We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.78 | -0.453689006884 | 4580.23 | 4595.92 | 4547.57 | 0 | 0 | IX |
| 4 | 49.67 | 1.10138410299 | 4509.78 | 4625.69 | 4435.92 | 0 | 0 | IX |
| 12 | 167.97 | 3.82490640968 | 4391.48 | 4625.69 | 4374.24 | 0 | 0 | IX |
| 26 | 208.96 | 4.80313711789 | 4350.49 | 4625.69 | 4158.86 | 0 | 0 | IX |
| 52 | 542.27 | 13.4987727709 | 4017.18 | 4625.69 | 3985.34 | 0 | 0 | IX |
| 156 | 671.01 | 17.2565347543 | 3888.44 | 4625.69 | 3209.05 | 0 | 0 | IX |
| 260 | 972.95 | 27.1281193364 | 3586.5 | 4625.69 | 3209.05 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 4560.6 | -5.18 | -0.11 | 4550.54 | 4572.42 | 4550.54 | 0 |
| 1733938200 | 4565.78 | 4.23 | 0.09 | 4566.03 | 4573.37 | 4556.01 | 0 |
| 1733851800 | 4561.55 | -9.97 | -0.22 | 4572.04 | 4576.92 | 4547.57 | 0 |
| 1733765400 | 4571.52 | -8.19 | -0.18 | 4570.87 | 4591.18 | 4563.58 | 0 |
| 1733506200 | 4579.71 | 10.84 | 0.24 | 4561.41 | 4595.92 | 4561.41 | 0 |
| 1733419800 | 4568.87 | -6.37 | -0.14 | 4580.2299 | 4592.89 | 4559.55 | 0 |
| 1733333400 | 4575.24 | -21 | -0.46 | 4593.97 | 4602.99 | 4570.97 | 0 |
| 1733247000 | 4596.24 | -19.85 | -0.43 | 4616.84 | 4625.6899 | 4591.18 | 0 |
| 1733160600 | 4616.09 | 29.14 | 0.64 | 4595.61 | 4624.64 | 4589.54 | 0 |
| 1732901400 | 4586.95 | 19.99 | 0.44 | 4561.81 | 4588.63 | 4555.03 | 0 |
| 1732815000 | 4566.96 | 10.43 | 0.23 | 4562.83 | 4581.07 | 4562.83 | 0 |
| 1732728600 | 4556.53 | -13.18 | -0.29 | 4570.29 | 4570.29 | 4545.11 | 0 |
| 1732642200 | 4569.71 | -19.2 | -0.42 | 4594.5 | 4594.5 | 4555.9399 | 0 |
| 1732555800 | 4588.91 | 23.72 | 0.52 | 4558.8 | 4596.72 | 4554.97 | 0 |
| 1732296600 | 4565.1899 | 47.01 | 1.04 | 4514.18 | 4568.17 | 4514.18 | 0 |
| 1732210200 | 4518.18 | 39.78 | 0.89 | 4487.68 | 4518.77 | 4473.84 | 0 |
| 1732123800 | 4478.4 | 9.93 | 0.22 | 4473.02 | 4489.58 | 4472.6 | 0 |
| 1732037400 | 4468.47 | -29.95 | -0.67 | 4498.02 | 4501.07 | 4435.92 | 0 |
| 1731951000 | 4498.42 | 10.12 | 0.23 | 4488.02 | 4502.97 | 4471.79 | 0 |
| 1731691800 | 4488.3 | -36.21 | -0.80 | 4520.03 | 4524.34 | 4480.3 | 0 |
| 1731605400 | 4524.51 | 21.12 | 0.47 | 4509.78 | 4538.55 | 4507.32 | 0 |
| 1731519000 | 4503.39 | 14.96 | 0.33 | 4490.32 | 4505.1 | 4476.89 | 0 |
| 1731432600 | 4488.43 | -64.02 | -1.41 | 4552.6 | 4552.6 | 4484.96 | 0 |
| 1731346200 | 4552.45 | 40.52 | 0.90 | 4512.53 | 4566.91 | 4512.53 | 0 |
| 1731087000 | 4511.93 | 8.49 | 0.19 | 4503.97 | 4516.21 | 4474.6899 | 0 |
| 1731000600 | 4503.4399 | 40.29 | 0.90 | 4474.22 | 4511.46 | 4474.22 | 0 |
| 1730914200 | 4463.15 | 41.34 | 0.93 | 4467.63 | 4503.53 | 4453.97 | 0 |
| 1730827800 | 4421.81 | 19.87 | 0.45 | 4407.81 | 4424.29 | 4395.21 | 0 |
| 1730741400 | 4401.9399 | -19.8 | -0.45 | 4406.52 | 4421.85 | 4397.3 | 0 |
| 1730482200 | 4421.74 | 32.01 | 0.73 | 4377.21 | 4430.8 | 4374.24 | 0 |
| 1730395800 | 4389.7299 | -44.69 | -1.01 | 4428.13 | 4428.13 | 4374.87 | 0 |
| 1730309400 | 4434.42 | -54.41 | -1.21 | 4482.83 | 4482.83 | 4431.05 | 0 |
| 1730223000 | 4488.83 | -24.65 | -0.55 | 4513.34 | 4526.63 | 4486.41 | 0 |
| 1730136600 | 4513.4799 | -5.1 | -0.11 | 4505.2 | 4519.46 | 4490.53 | 0 |
| 1729873800 | 4518.58 | 6.55 | 0.15 | 4510.86 | 4527.78 | 4505.81 | 0 |
| 1729787400 | 4512.03 | -0.42 | -0.01 | 4509.35 | 4534.36 | 4507.74 | 0 |
| 1729701000 | 4512.45 | -10.62 | -0.23 | 4527.07 | 4530.26 | 4505.4 | 0 |
| 1729614600 | 4523.07 | -15.41 | -0.34 | 4536.45 | 4537.04 | 4514.17 | 0 |
| 1729528200 | 4538.4799 | -26.67 | -0.58 | 4577.85 | 4578.56 | 4532.91 | 0 |
| 1729269000 | 4565.15 | -6.36 | -0.14 | 4564.7299 | 4579.28 | 4550.95 | 0 |
| 1729182600 | 4571.51 | 22.42 | 0.49 | 4556.53 | 4592.96 | 4551.77 | 0 |
| 1729096200 | 4549.09 | -14.53 | -0.32 | 4553.26 | 4553.26 | 4523.46 | 0 |
| 1729009800 | 4563.62 | -16.79 | -0.37 | 4586.28 | 4593.18 | 4561.1899 | 0 |
| 1728923400 | 4580.41 | 34.39 | 0.76 | 4556.6 | 4581.06 | 4541.15 | 0 |
| 1728664200 | 4546.02 | 15 | 0.33 | 4523.57 | 4551.33 | 4519.2299 | 0 |
| 1728577800 | 4531.02 | -4.49 | -0.10 | 4540.2 | 4541.03 | 4519.22 | 0 |
| 1728491400 | 4535.51 | 41.92 | 0.93 | 4505.6899 | 4537.87 | 4505.6899 | 0 |
| 1728405000 | 4493.59 | -13.79 | -0.31 | 4505.6 | 4505.6 | 4468.91 | 0 |
| 1728318600 | 4507.38 | 12.29 | 0.27 | 4499.9399 | 4518.1899 | 4499.9399 | 0 |
| 1728059400 | 4495.09 | 16.38 | 0.37 | 4472.16 | 4499.32 | 4461.78 | 0 |
| 1727973000 | 4478.71 | -35.18 | -0.78 | 4512.31 | 4512.31 | 4469.01 | 0 |
| 1727886600 | 4513.89 | -2.35 | -0.05 | 4517.97 | 4523.2 | 4493.91 | 0 |
| 1727800200 | 4516.24 | -21.52 | -0.47 | 4545.29 | 4560.28 | 4504.35 | 0 |
| 1727713800 | 4537.76 | -24.27 | -0.53 | 4556.13 | 4561.91 | 4528.04 | 0 |
| 1727454600 | 4562.03 | 35.64 | 0.79 | 4537.35 | 4570.2 | 4537.35 | 0 |
| 1727368200 | 4526.39 | 74.54 | 1.67 | 4447.47 | 4537.72 | 4447.47 | 0 |
| 1727281800 | 4451.85 | 6.86 | 0.15 | 4435.36 | 4453.2299 | 4426.24 | 0 |
| 1727195400 | 4444.99 | 8.76 | 0.20 | 4435.53 | 4460.38 | 4435.1899 | 0 |
| 1727109000 | 4436.2299 | 43.82 | 1.00 | 4403.97 | 4436.41 | 4400.41 | 0 |
| 1726849800 | 4392.41 | -41.67 | -0.94 | 4424.78 | 4424.78 | 4389.79 | 0 |
| 1726763400 | 4434.08 | 26.24 | 0.60 | 4391.4799 | 4444.47 | 4391.4799 | 0 |
| 1726677000 | 4407.84 | -22.81 | -0.51 | 4426.99 | 4426.99 | 4404.37 | 0 |
| 1726590600 | 4430.65 | 25.96 | 0.59 | 4413.53 | 4441.21 | 4413.53 | 0 |
| 1726504200 | 4404.6899 | 2.71 | 0.06 | 4395.85 | 4409.06 | 4387.97 | 0 |
| 1726245000 | 4401.9799 | 33.72 | 0.77 | 4380.01 | 4411.28 | 4380.01 | 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
