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 | 44.4 | 0.871615374196 | 5093.99 | 5152.58 | 5065.23 | 0 | 0 | IX |
| 4 | 142.49 | 2.85213875378 | 4995.9 | 5348.36 | 4971.77 | 0 | 0 | IX |
| 12 | 256.95 | 5.2638155954 | 4881.44 | 5348.36 | 4668.93 | 0 | 0 | IX |
| 26 | 910.6 | 21.5384397049 | 4227.79 | 5348.36 | 4206.74 | 0 | 0 | IX |
| 52 | 792.05 | 18.2233787509 | 4346.34 | 5348.36 | 3825.49 | 0 | 0 | IX |
| 156 | -779.22 | -13.1678160609 | 5917.61 | 6346.65 | 3048.71 | 0 | 0 | IX |
| 260 | 5045.81 | 5450.21602938 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 5138.39 | 0.06 | 0.00 | 5138.33 | 5150.86 | 5111.96 | 0 |
| 1735320600 | 5138.33 | 36.27 | 0.71 | 5102.06 | 5138.33 | 5085.38 | 0 |
| 1735061400 | 5102.06 | 0 | 0.00 | 5102.06 | 5102.06 | 5102.06 | 0 |
| 1734975000 | 5102.06 | 8.07 | 0.16 | 5093.99 | 5152.58 | 5065.2299 | 0 |
| 1734715800 | 5093.99 | -26.91 | -0.53 | 5120.9 | 5120.9 | 5021.49 | 0 |
| 1734629400 | 5120.9 | -119.1 | -2.27 | 5240 | 5240 | 5120.9 | 0 |
| 1734543000 | 5240 | 11.16 | 0.21 | 5228.84 | 5275.04 | 5211.34 | 0 |
| 1734456600 | 5228.84 | -95.33 | -1.79 | 5324.17 | 5324.17 | 5219.95 | 0 |
| 1734370200 | 5324.17 | 21.09 | 0.40 | 5303.08 | 5334.96 | 5284.97 | 0 |
| 1734111000 | 5303.08 | -4.99 | -0.09 | 5308.07 | 5322.5 | 5273.92 | 0 |
| 1734024600 | 5308.07 | 10.63 | 0.20 | 5297.4399 | 5348.36 | 5278.45 | 0 |
| 1733938200 | 5297.4399 | 66.47 | 1.27 | 5230.97 | 5309.88 | 5230.97 | 0 |
| 1733851800 | 5230.97 | 7.04 | 0.13 | 5223.93 | 5260.03 | 5218.9 | 0 |
| 1733765400 | 5223.93 | 2.37 | 0.05 | 5221.56 | 5232.22 | 5165.58 | 0 |
| 1733506200 | 5221.56 | -27.84 | -0.53 | 5249.4 | 5271.53 | 5220.58 | 0 |
| 1733419800 | 5249.4 | 39.88 | 0.77 | 5209.52 | 5263.29 | 5174.25 | 0 |
| 1733333400 | 5209.52 | 28.12 | 0.54 | 5181.4 | 5234.89 | 5160.99 | 0 |
| 1733247000 | 5181.4 | 104.16 | 2.05 | 5077.24 | 5182.35 | 5077.24 | 0 |
| 1733160600 | 5077.24 | 81.34 | 1.63 | 4995.9 | 5095.91 | 4971.77 | 0 |
| 1732901400 | 4995.9 | 22.21 | 0.45 | 4973.6899 | 4999.12 | 4952.47 | 0 |
| 1732815000 | 4973.6899 | -57.91 | -1.15 | 5031.6 | 5031.6 | 4955.6899 | 0 |
| 1732728600 | 5031.6 | 48.43 | 0.97 | 4983.17 | 5031.6 | 4983.17 | 0 |
| 1732642200 | 4983.17 | -85.3 | -1.68 | 5068.47 | 5068.47 | 4959.22 | 0 |
| 1732555800 | 5068.47 | 39.04 | 0.78 | 5029.43 | 5075.15 | 5023.35 | 0 |
| 1732296600 | 5029.43 | 85.42 | 1.73 | 4944.01 | 5042.34 | 4942.45 | 0 |
| 1732210200 | 4944.01 | 83.18 | 1.71 | 4860.83 | 4982.31 | 4860.83 | 0 |
| 1732123800 | 4860.83 | -94.63 | -1.91 | 4955.46 | 4976.6899 | 4850.96 | 0 |
| 1732037400 | 4955.46 | -1.89 | -0.04 | 4957.35 | 4990.15 | 4902.79 | 0 |
| 1731951000 | 4957.35 | -54.7 | -1.09 | 5012.05 | 5050.17 | 4915.84 | 0 |
| 1731691800 | 5012.05 | 93.29 | 1.90 | 4918.76 | 5027.81 | 4870.17 | 0 |
| 1731605400 | 4918.76 | 38.49 | 0.79 | 4880.27 | 4934.57 | 4853.4399 | 0 |
| 1731519000 | 4880.27 | -35.69 | -0.73 | 4915.96 | 4944.59 | 4854.4 | 0 |
| 1731432600 | 4915.96 | -39.81 | -0.80 | 4955.77 | 4962.6899 | 4909.05 | 0 |
| 1731346200 | 4955.77 | -6.79 | -0.14 | 4962.56 | 4976.41 | 4916.6 | 0 |
| 1731087000 | 4962.56 | 29.42 | 0.60 | 4933.14 | 5020.96 | 4933.14 | 0 |
| 1731000600 | 4933.14 | -80.34 | -1.60 | 5013.4799 | 5043.97 | 4933.14 | 0 |
| 1730914200 | 5013.4799 | 179.4 | 3.71 | 4834.08 | 5181.56 | 4834.08 | 0 |
| 1730827800 | 4834.08 | 73.56 | 1.55 | 4760.52 | 4903.17 | 4753.1 | 0 |
| 1730741400 | 4760.52 | -56.26 | -1.17 | 4816.78 | 4878.88 | 4760.52 | 0 |
| 1730482200 | 4816.78 | 58.71 | 1.23 | 4758.07 | 4844.45 | 4742.9399 | 0 |
| 1730395800 | 4758.07 | 50.28 | 1.07 | 4707.79 | 4758.07 | 4668.93 | 0 |
| 1730309400 | 4707.79 | -175.64 | -3.60 | 4883.43 | 4883.43 | 4691.12 | 0 |
| 1730223000 | 4883.43 | -92.81 | -1.87 | 4976.24 | 4994.78 | 4877.4 | 0 |
| 1730136600 | 4976.24 | 43.95 | 0.89 | 4932.29 | 4988.45 | 4932.29 | 0 |
| 1729873800 | 4932.29 | -15.04 | -0.30 | 4947.33 | 4947.33 | 4897.54 | 0 |
| 1729787400 | 4947.33 | 54.48 | 1.11 | 4892.85 | 5000.5 | 4891.4399 | 0 |
| 1729701000 | 4892.85 | -5.7 | -0.12 | 4898.55 | 4913.3 | 4881.38 | 0 |
| 1729614600 | 4898.55 | -23.06 | -0.47 | 4921.61 | 4921.61 | 4840.27 | 0 |
| 1729528200 | 4921.61 | 84.71 | 1.75 | 4836.9 | 4940.4 | 4835.97 | 0 |
| 1729269000 | 4836.9 | 38.64 | 0.81 | 4798.26 | 4836.9 | 4782.89 | 0 |
| 1729182600 | 4798.26 | -23.74 | -0.49 | 4822 | 4822 | 4740.09 | 0 |
| 1729096200 | 4822 | -0.98 | -0.02 | 4822.9799 | 4835.9 | 4769.85 | 0 |
| 1729009800 | 4822.9799 | 15.18 | 0.32 | 4807.8 | 4860.39 | 4801.75 | 0 |
| 1728923400 | 4807.8 | 44.19 | 0.93 | 4763.61 | 4815.2 | 4756.27 | 0 |
| 1728664200 | 4763.61 | -41.4 | -0.86 | 4805.01 | 4805.01 | 4758.86 | 0 |
| 1728577800 | 4805.01 | -50.55 | -1.04 | 4855.56 | 4881.41 | 4798.09 | 0 |
| 1728491400 | 4855.56 | 49.07 | 1.02 | 4806.49 | 4858.77 | 4806.49 | 0 |
| 1728405000 | 4806.49 | -40.17 | -0.83 | 4846.66 | 4853.33 | 4794.42 | 0 |
| 1728318600 | 4846.66 | -34.78 | -0.71 | 4881.4399 | 4888.34 | 4846.66 | 0 |
| 1728059400 | 4881.4399 | -2.79 | -0.06 | 4884.2299 | 4924.08 | 4873.2299 | 0 |
| 1727973000 | 4884.2299 | -53.06 | -1.07 | 4937.29 | 4955.83 | 4866.12 | 0 |
| 1727886600 | 4937.29 | -5.09 | -0.10 | 4942.38 | 4960.03 | 4882.72 | 0 |
| 1727800200 | 4942.38 | 13.82 | 0.28 | 4928.56 | 4985.88 | 4906.37 | 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
