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 | 57.11 | 1.08150384141 | 5280.61 | 5377.59 | 5263.81 | 0 | 0 | IX |
| 4 | 250.25 | 4.918947925 | 5087.47 | 5377.59 | 5045.71 | 0 | 0 | IX |
| 12 | 169.4 | 3.27766082596 | 5168.32 | 5377.59 | 4954.7 | 0 | 0 | IX |
| 26 | 74.4 | 1.41355646246 | 5263.32 | 5424.19 | 4934.92 | 0 | 0 | IX |
| 52 | 382.22 | 7.71304611038 | 4955.5 | 5433.82 | 4934.92 | 0 | 0 | IX |
| 156 | 940.74 | 21.3951393911 | 4396.98 | 5433.82 | 3816.72 | 0 | 0 | IX |
| 260 | 1312.03 | 32.591431531 | 4025.69 | 5433.82 | 2635.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5342.61 | 7.25 | 0.14 | 5332.3 | 5377.59 | 5332.3 | 0 |
| 1737653400 | 5335.36 | 10.82 | 0.20 | 5326.51 | 5336.43 | 5305.77 | 0 |
| 1737567000 | 5324.54 | 33.12 | 0.63 | 5292.64 | 5348.6899 | 5292.64 | 0 |
| 1737480600 | 5291.42 | 21.16 | 0.40 | 5272.02 | 5292.1899 | 5271.16 | 0 |
| 1737394200 | 5270.26 | -10.69 | -0.20 | 5280.61 | 5291.4399 | 5263.81 | 0 |
| 1737135000 | 5280.95 | 19.77 | 0.38 | 5257.56 | 5296.85 | 5257.56 | 0 |
| 1737048600 | 5261.18 | 65.27 | 1.26 | 5193.17 | 5261.18 | 5193.17 | 0 |
| 1736962200 | 5195.91 | 53.71 | 1.04 | 5144.59 | 5206.54 | 5143.52 | 0 |
| 1736875800 | 5142.2 | -10.26 | -0.20 | 5152.13 | 5185.56 | 5134.52 | 0 |
| 1736789400 | 5152.46 | -31.79 | -0.61 | 5142.28 | 5160.18 | 5130.38 | 0 |
| 1736530200 | 5184.25 | -43.27 | -0.83 | 5227.52 | 5228.5 | 5180.6 | 0 |
| 1736443800 | 5227.52 | 35.83 | 0.69 | 5191.6899 | 5229.55 | 5174.96 | 0 |
| 1736357400 | 5191.6899 | 9.94 | 0.19 | 5181.75 | 5219.74 | 5158.49 | 0 |
| 1736271000 | 5181.75 | 19.96 | 0.39 | 5161.79 | 5188.02 | 5134.54 | 0 |
| 1736184600 | 5161.79 | 66.42 | 1.30 | 5095.37 | 5161.79 | 5094.85 | 0 |
| 1735925400 | 5095.37 | -27.73 | -0.54 | 5123.1 | 5123.1 | 5086.04 | 0 |
| 1735839000 | 5123.1 | 33.36 | 0.66 | 5089.74 | 5123.1 | 5064.49 | 0 |
| 1735666200 | 5089.74 | 30.41 | 0.60 | 5059.33 | 5091.25 | 5054.11 | 0 |
| 1735579800 | 5059.33 | -28.14 | -0.55 | 5087.47 | 5087.47 | 5045.71 | 0 |
| 1735320600 | 5087.47 | 38.12 | 0.75 | 5049.35 | 5087.47 | 5043.8 | 0 |
| 1735061400 | 5049.35 | 9.92 | 0.20 | 5039.43 | 5056.25 | 5039.43 | 0 |
| 1734975000 | 5039.43 | 17.34 | 0.35 | 5022.09 | 5057.33 | 5019.63 | 0 |
| 1734715800 | 5022.09 | -84.16 | -1.65 | 5106.25 | 5106.25 | 4954.7 | 0 |
| 1734629400 | 5106.25 | -84.13 | -1.62 | 5190.38 | 5193.33 | 5091.62 | 0 |
| 1734543000 | 5190.38 | 2.67 | 0.05 | 5187.71 | 5202.77 | 5176.54 | 0 |
| 1734456600 | 5187.71 | -7.28 | -0.14 | 5194.99 | 5194.99 | 5156.07 | 0 |
| 1734370200 | 5194.99 | 2.79 | 0.05 | 5192.2 | 5204.01 | 5182.01 | 0 |
| 1734111000 | 5192.2 | -26.78 | -0.51 | 5218.9799 | 5219.81 | 5180.86 | 0 |
| 1734024600 | 5218.9799 | -3.95 | -0.08 | 5222.93 | 5228.59 | 5205.26 | 0 |
| 1733938200 | 5222.93 | 11.73 | 0.23 | 5211.2 | 5225.52 | 5197.42 | 0 |
| 1733851800 | 5211.2 | -33.06 | -0.63 | 5244.26 | 5246.11 | 5209.68 | 0 |
| 1733765400 | 5244.26 | 7.68 | 0.15 | 5236.58 | 5261.63 | 5229.75 | 0 |
| 1733506200 | 5236.58 | 13.59 | 0.26 | 5222.99 | 5245.57 | 5215.4799 | 0 |
| 1733419800 | 5222.99 | 20.96 | 0.40 | 5202.03 | 5222.99 | 5199.01 | 0 |
| 1733333400 | 5202.03 | 12.81 | 0.25 | 5189.22 | 5214.97 | 5185.99 | 0 |
| 1733247000 | 5189.22 | 28.26 | 0.55 | 5160.96 | 5206.17 | 5160.81 | 0 |
| 1733160600 | 5160.96 | 43.27 | 0.85 | 5117.6899 | 5164.6 | 5097.31 | 0 |
| 1732901400 | 5117.6899 | 39.33 | 0.77 | 5078.36 | 5121.31 | 5065.28 | 0 |
| 1732815000 | 5078.36 | 21.37 | 0.42 | 5056.99 | 5099.65 | 5056.66 | 0 |
| 1732728600 | 5056.99 | -24.08 | -0.47 | 5081.07 | 5084.26 | 5038.62 | 0 |
| 1732642200 | 5081.07 | -24.74 | -0.48 | 5105.81 | 5110.76 | 5062.36 | 0 |
| 1732555800 | 5105.81 | -7.45 | -0.15 | 5113.26 | 5139.6899 | 5100.26 | 0 |
| 1732296600 | 5113.26 | 62.41 | 1.24 | 5050.85 | 5119.14 | 5048.84 | 0 |
| 1732210200 | 5050.85 | 27.53 | 0.55 | 5023.32 | 5052.06 | 4995.97 | 0 |
| 1732123800 | 5023.32 | -4.27 | -0.08 | 5027.59 | 5057.37 | 5012.61 | 0 |
| 1732037400 | 5027.59 | -17.07 | -0.34 | 5044.66 | 5061.29 | 4972.89 | 0 |
| 1731951000 | 5044.66 | -3 | -0.06 | 5047.66 | 5048.34 | 5013.53 | 0 |
| 1731691800 | 5047.66 | -62.26 | -1.22 | 5109.92 | 5109.92 | 5041.08 | 0 |
| 1731605400 | 5109.92 | 64.88 | 1.29 | 5045.04 | 5116.95 | 5043.62 | 0 |
| 1731519000 | 5045.04 | 10.02 | 0.20 | 5035.02 | 5052.49 | 5007.35 | 0 |
| 1731432600 | 5035.02 | -98.98 | -1.93 | 5134 | 5134 | 5031.17 | 0 |
| 1731346200 | 5134 | 52.86 | 1.04 | 5081.14 | 5147.29 | 5081.14 | 0 |
| 1731087000 | 5081.14 | -28.57 | -0.56 | 5109.71 | 5128.68 | 5068.11 | 0 |
| 1731000600 | 5109.71 | 20.92 | 0.41 | 5088.79 | 5126.04 | 5083.76 | 0 |
| 1730914200 | 5088.79 | -40.04 | -0.78 | 5128.83 | 5235.43 | 5081.99 | 0 |
| 1730827800 | 5128.83 | -15.24 | -0.30 | 5144.07 | 5155.93 | 5115.46 | 0 |
| 1730741400 | 5144.07 | -24.25 | -0.47 | 5168.32 | 5179.9 | 5144.07 | 0 |
| 1730482200 | 5168.32 | 50.63 | 0.99 | 5117.6899 | 5182.71 | 5113.56 | 0 |
| 1730395800 | 5117.6899 | -66.02 | -1.27 | 5183.71 | 5183.71 | 5097.6899 | 0 |
| 1730309400 | 5183.71 | -72.68 | -1.38 | 5256.39 | 5256.39 | 5163.61 | 0 |
| 1730223000 | 5256.39 | -26.1 | -0.49 | 5282.49 | 5304.07 | 5256.39 | 0 |
| 1730136600 | 5282.49 | 15.12 | 0.29 | 5267.37 | 5290.2 | 5247.27 | 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
