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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3557.8886 | 54.59 | 1.56 | 3503.2959 | 3561.2097 | 3503.2959 | 0 |
| 1732226400 | 3503.2959 | 56.58 | 1.64 | 3446.7117 | 3514.3155 | 3446.7117 | 0 |
| 1732140000 | 3446.7117 | 18.51 | 0.54 | 3428.204 | 3447.0357 | 3414.0421 | 0 |
| 1732053600 | 3428.204 | 15.95 | 0.47 | 3412.2549 | 3429.0958 | 3378.5517 | 0 |
| 1731967200 | 3412.2549 | 12.31 | 0.36 | 3399.9422 | 3426.0173 | 3399.9422 | 0 |
| 1731708000 | 3399.9416 | -39.71 | -1.15 | 3439.6511 | 3439.6511 | 3392.011 | 0 |
| 1731621600 | 3439.6511 | -40.04 | -1.15 | 3479.6883 | 3490.954 | 3436.604 | 0 |
| 1731535200 | 3479.6883 | -18.36 | -0.52 | 3498.0442 | 3525.2037 | 3478.3524 | 0 |
| 1731448800 | 3498.0442 | -41.47 | -1.17 | 3539.5189 | 3539.5189 | 3487.1515 | 0 |
| 1731362400 | 3539.5189 | 43.97 | 1.26 | 3495.5503 | 3551.265 | 3495.5503 | 0 |
| 1731103200 | 3495.5503 | 26.94 | 0.78 | 3468.6145 | 3499.0524 | 3467.5332 | 0 |
| 1731016800 | 3468.6145 | 2.14 | 0.06 | 3466.4699 | 3490.4435 | 3464.6778 | 0 |
| 1730930400 | 3466.4699 | 150.28 | 4.53 | 3316.1941 | 3468.1765 | 3316.1941 | 0 |
| 1730844000 | 3316.1941 | 52.99 | 1.62 | 3263.2017 | 3316.5213 | 3256.1185 | 0 |
| 1730757600 | 3263.2017 | 8.32 | 0.26 | 3254.8778 | 3284.7624 | 3248.1268 | 0 |
| 1730494800 | 3254.8778 | 10.53 | 0.32 | 3244.3443 | 3280.878 | 3244.3443 | 0 |
| 1730408400 | 3244.3443 | -45.98 | -1.40 | 3290.3262 | 3290.3262 | 3244.1855 | 0 |
| 1730322000 | 3290.3262 | -1.68 | -0.05 | 3292.0018 | 3323.8447 | 3280.5596 | 0 |
| 1730235600 | 3292.0018 | -0.28 | -0.01 | 3292.28 | 3293.0739 | 3266.4495 | 0 |
| 1730149200 | 3292.28 | 39.03 | 1.20 | 3253.2548 | 3298.6767 | 3253.2548 | 0 |
| 1729890000 | 3253.2548 | -13.01 | -0.40 | 3266.2621 | 3288.786 | 3248.9702 | 0 |
| 1729803600 | 3266.2621 | 10.65 | 0.33 | 3255.612 | 3272.4615 | 3249.0323 | 0 |
| 1729717200 | 3255.612 | -21.85 | -0.67 | 3277.4653 | 3277.4653 | 3233.3487 | 0 |
| 1729630800 | 3277.4653 | -19.75 | -0.60 | 3297.2185 | 3297.2185 | 3268.2775 | 0 |
| 1729544400 | 3297.2185 | -40.31 | -1.21 | 3337.5314 | 3337.5314 | 3292.9519 | 0 |
| 1729285200 | 3337.5314 | 3.7 | 0.11 | 3333.8305 | 3344.642 | 3330.5439 | 0 |
| 1729198800 | 3333.8305 | -2.53 | -0.08 | 3336.3625 | 3344.8377 | 3324.2298 | 0 |
| 1729112400 | 3336.3625 | 32.42 | 0.98 | 3303.9409 | 3342.5185 | 3303.9409 | 0 |
| 1729026000 | 3303.9409 | -9.64 | -0.29 | 3313.5767 | 3337.8436 | 3303.9178 | 0 |
| 1728939600 | 3313.5767 | 19.52 | 0.59 | 3294.0569 | 3316.0809 | 3287.2308 | 0 |
| 1728680400 | 3294.0569 | 53.41 | 1.65 | 3240.6438 | 3295.3678 | 3240.6438 | 0 |
| 1728594000 | 3240.6438 | -14.19 | -0.44 | 3254.8292 | 3254.8292 | 3221.4017 | 0 |
| 1728507600 | 3254.8292 | 18.51 | 0.57 | 3236.3207 | 3264.9414 | 3233.616 | 0 |
| 1728421200 | 3236.3207 | 6.21 | 0.19 | 3230.1122 | 3246.3537 | 3223.9606 | 0 |
| 1728334800 | 3230.1115 | -26.98 | -0.83 | 3257.0949 | 3257.0949 | 3214.3562 | 0 |
| 1728075600 | 3257.0949 | 41.79 | 1.30 | 3215.3779 | 3259.7634 | 3215.3779 | 0 |
| 1727989200 | 3215.306 | -14.53 | -0.45 | 3229.8336 | 3229.8336 | 3200.4849 | 0 |
| 1727902800 | 3229.8336 | 0.3 | 0.01 | 3229.5329 | 3242.0559 | 3214.1033 | 0 |
| 1727816400 | 3229.5329 | -35.05 | -1.07 | 3264.5876 | 3264.5876 | 3211.876 | 0 |
| 1727730000 | 3264.5876 | 2.13 | 0.07 | 3262.4591 | 3267.0136 | 3238.2348 | 0 |
| 1727470800 | 3262.4591 | 14.46 | 0.45 | 3247.9969 | 3286.005 | 3247.9969 | 0 |
| 1727384400 | 3247.9969 | 29 | 0.90 | 3218.9922 | 3262.9463 | 3218.9922 | 0 |
| 1727298000 | 3218.9922 | -31.62 | -0.97 | 3250.6118 | 3254.0119 | 3215.6552 | 0 |
| 1727211600 | 3250.6118 | 5.61 | 0.17 | 3245.0006 | 3261.7195 | 3241.3281 | 0 |
| 1727125200 | 3245.0006 | 8.1 | 0.25 | 3236.9046 | 3254.02 | 3232.3654 | 0 |
| 1726866000 | 3236.9046 | -22.41 | -0.69 | 3259.3192 | 3259.3192 | 3225.5649 | 0 |
| 1726779600 | 3259.3192 | 58.98 | 1.84 | 3200.3429 | 3266.1501 | 3200.3429 | 0 |
| 1726693200 | 3200.3429 | 0.98 | 0.03 | 3199.3592 | 3258.707 | 3190.083 | 0 |
| 1726606800 | 3199.3592 | 20.43 | 0.64 | 3178.9308 | 3222.3144 | 3178.9308 | 0 |
| 1726520400 | 3178.9308 | 21.24 | 0.67 | 3157.6894 | 3180.8802 | 3157.6894 | 0 |
| 1726261200 | 3157.6894 | 58.82 | 1.90 | 3098.8687 | 3161.485 | 3098.8687 | 0 |
| 1726174800 | 3098.8687 | 30.82 | 1.00 | 3068.0475 | 3106.5584 | 3061.4726 | 0 |
| 1726088400 | 3068.0475 | 17.71 | 0.58 | 3050.3349 | 3069.7282 | 2997.797 | 0 |
| 1726002000 | 3050.3349 | -7.99 | -0.26 | 3058.3221 | 3063.4675 | 3023.2417 | 0 |
| 1725915600 | 3058.3221 | 13.84 | 0.45 | 3044.4863 | 3080.5827 | 3044.4863 | 0 |
| 1725656400 | 3044.4863 | -50.54 | -1.63 | 3095.0256 | 3111.7563 | 3041.7108 | 0 |
| 1725570000 | 3095.0256 | -17.64 | -0.57 | 3112.669 | 3118.0275 | 3084.2167 | 0 |
| 1725483600 | 3112.669 | -7.85 | -0.25 | 3120.5215 | 3137.0052 | 3104.478 | 0 |
| 1725397200 | 3120.5215 | -87.59 | -2.73 | 3208.1148 | 3208.1148 | 3113.4238 | 0 |
| 1725051600 | 3208.1148 | 19.46 | 0.61 | 3188.6513 | 3208.6952 | 3171.9513 | 0 |
| 1724965200 | 3188.6513 | 18.79 | 0.59 | 3169.8606 | 3216.8648 | 3169.8606 | 0 |
| 1724878800 | 3169.8606 | -19.63 | -0.62 | 3189.4943 | 3189.4943 | 3158.0981 | 0 |
| 1724792400 | 3189.4943 | -11.7 | -0.37 | 3201.1905 | 3201.1905 | 3177.285 | 0 |
| 1724706000 | 3201.1905 | -9.18 | -0.29 | 3210.3732 | 3233.6678 | 3199.8957 | 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
