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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 4470.4554 | 61.32 | 1.39 | 4470.4554 | 4470.4554 | 4470.4554 | 0 |
| 1732658400 | 4409.1389 | -67.94 | -1.52 | 4409.1389 | 4409.1389 | 4409.1389 | 0 |
| 1732572000 | 4477.0825 | -6.16 | -0.14 | 4477.0825 | 4477.0825 | 4477.0825 | 0 |
| 1732312800 | 4483.2412 | 85.92 | 1.95 | 4483.2412 | 4483.2412 | 4483.2412 | 0 |
| 1732226400 | 4397.3172 | -60.96 | -1.37 | 4397.3172 | 4397.3172 | 4397.3172 | 0 |
| 1732140000 | 4458.28 | 50.55 | 1.15 | 4458.28 | 4458.28 | 4458.28 | 0 |
| 1732053600 | 4407.7308 | -43.16 | -0.97 | 4407.7308 | 4407.7308 | 4407.7308 | 0 |
| 1731967200 | 4450.8864 | -77.6 | -1.71 | 4450.8864 | 4450.8864 | 4450.8864 | 0 |
| 1731708000 | 4528.4835 | -29.06 | -0.64 | 4528.4835 | 4528.4835 | 4528.4835 | 0 |
| 1731621600 | 4557.5406 | -56.99 | -1.24 | 4557.5406 | 4557.5406 | 4557.5406 | 0 |
| 1731535200 | 4614.5337 | -75.08 | -1.60 | 4614.5337 | 4614.5337 | 4614.5337 | 0 |
| 1731448800 | 4689.6184 | 82.53 | 1.79 | 4689.6184 | 4689.6184 | 4689.6184 | 0 |
| 1731362400 | 4607.0878 | 66.01 | 1.45 | 4607.0878 | 4607.0878 | 4607.0878 | 0 |
| 1731103200 | 4541.0798 | -2.65 | -0.06 | 4541.0798 | 4541.0798 | 4541.0798 | 0 |
| 1731016800 | 4543.7334 | 29.2 | 0.65 | 4543.7334 | 4543.7334 | 4543.7334 | 0 |
| 1730930400 | 4514.5348 | -1.94 | -0.04 | 4514.5348 | 4514.5348 | 4514.5348 | 0 |
| 1730844000 | 4516.47 | 6.07 | 0.13 | 4516.47 | 4516.47 | 4516.47 | 0 |
| 1730757600 | 4510.401 | -32.37 | -0.71 | 4510.401 | 4510.401 | 4510.401 | 0 |
| 1730494800 | 4542.7749 | 11.9 | 0.26 | 4542.7749 | 4542.7749 | 4542.7749 | 0 |
| 1730408400 | 4530.87 | 18.18 | 0.40 | 4530.87 | 4530.87 | 4530.87 | 0 |
| 1730322000 | 4512.6853 | -45.29 | -0.99 | 4512.6853 | 4512.6853 | 4512.6853 | 0 |
| 1730235600 | 4557.9727 | -54.33 | -1.18 | 4557.9727 | 4557.9727 | 4557.9727 | 0 |
| 1730149200 | 4612.3066 | 39.21 | 0.86 | 4612.3066 | 4612.3066 | 4612.3066 | 0 |
| 1729890000 | 4573.0977 | -10.74 | -0.23 | 4573.0977 | 4573.0977 | 4573.0977 | 0 |
| 1729803600 | 4583.8366 | -29.44 | -0.64 | 4583.8366 | 4583.8366 | 4583.8366 | 0 |
| 1729717200 | 4613.2725 | -40.96 | -0.88 | 4613.2725 | 4613.2725 | 4613.2725 | 0 |
| 1729630800 | 4654.236 | -11.9 | -0.26 | 4654.236 | 4654.236 | 4654.236 | 0 |
| 1729544400 | 4666.1409 | 55.37 | 1.20 | 4666.1409 | 4666.1409 | 4666.1409 | 0 |
| 1729285200 | 4610.773 | -9.36 | -0.20 | 4610.773 | 4610.773 | 4610.773 | 0 |
| 1729198800 | 4620.1355 | -3.64 | -0.08 | 4620.1355 | 4620.1355 | 4620.1355 | 0 |
| 1729112400 | 4623.7775 | -20.59 | -0.44 | 4623.7775 | 4623.7775 | 4623.7775 | 0 |
| 1729026000 | 4644.3677 | 5.65 | 0.12 | 4644.3677 | 4644.3677 | 4644.3677 | 0 |
| 1728939600 | 4638.713 | -41.64 | -0.89 | 4638.713 | 4638.713 | 4638.713 | 0 |
| 1728680400 | 4680.3489 | 56.52 | 1.22 | 4680.3489 | 4680.3489 | 4680.3489 | 0 |
| 1728594000 | 4623.826 | -13.39 | -0.29 | 4623.826 | 4623.826 | 4623.826 | 0 |
| 1728507600 | 4637.2124 | -5.62 | -0.12 | 4637.2124 | 4637.2124 | 4637.2124 | 0 |
| 1728421200 | 4642.8278 | 37.85 | 0.82 | 4642.8278 | 4642.8278 | 4642.8278 | 0 |
| 1728334800 | 4604.9767 | -2.19 | -0.05 | 4604.9767 | 4604.9767 | 4604.9767 | 0 |
| 1728075600 | 4607.1652 | 11.1 | 0.24 | 4607.1652 | 4607.1652 | 4607.1652 | 0 |
| 1727989200 | 4596.0678 | -2.97 | -0.06 | 4596.0678 | 4596.0678 | 4596.0678 | 0 |
| 1727902800 | 4599.0357 | -51.07 | -1.10 | 4599.0357 | 4599.0357 | 4599.0357 | 0 |
| 1727816400 | 4650.1082 | -43.06 | -0.92 | 4650.1082 | 4650.1082 | 4650.1082 | 0 |
| 1727730000 | 4693.1725 | -7.43 | -0.16 | 4693.1725 | 4693.1725 | 4693.1725 | 0 |
| 1727470800 | 4700.604 | -36.85 | -0.78 | 4700.604 | 4700.604 | 4700.604 | 0 |
| 1727384400 | 4737.4511 | 73.68 | 1.58 | 4737.4511 | 4737.4511 | 4737.4511 | 0 |
| 1727298000 | 4663.7713 | 54.51 | 1.18 | 4663.7713 | 4663.7713 | 4663.7713 | 0 |
| 1727211600 | 4609.2581 | -24.95 | -0.54 | 4609.2581 | 4609.2581 | 4609.2581 | 0 |
| 1727125200 | 4634.2099 | -96.68 | -2.04 | 4634.2099 | 4634.2099 | 4634.2099 | 0 |
| 1726866000 | 4730.8918 | -19.61 | -0.41 | 4730.8918 | 4730.8918 | 4730.8918 | 0 |
| 1726779600 | 4750.505 | 49.8 | 1.06 | 4750.505 | 4750.505 | 4750.505 | 0 |
| 1726693200 | 4700.7019 | 8.93 | 0.19 | 4700.7019 | 4700.7019 | 4700.7019 | 0 |
| 1726606800 | 4691.7745 | -0.24 | -0.01 | 4691.7745 | 4691.7745 | 4691.7745 | 0 |
| 1726520400 | 4692.0147 | 29.41 | 0.63 | 4692.0147 | 4692.0147 | 4692.0147 | 0 |
| 1726261200 | 4662.6088 | 58.77 | 1.28 | 4662.6088 | 4662.6088 | 4662.6088 | 0 |
| 1726174800 | 4603.8345 | 26.76 | 0.58 | 4603.8345 | 4603.8345 | 4603.8345 | 0 |
| 1726088400 | 4577.0761 | 27.48 | 0.60 | 4577.0761 | 4577.0761 | 4577.0761 | 0 |
| 1726002000 | 4549.5963 | 23 | 0.51 | 4549.5963 | 4549.5963 | 4549.5963 | 0 |
| 1725915600 | 4526.5945 | 20.85 | 0.46 | 4526.5945 | 4526.5945 | 4526.5945 | 0 |
| 1725656400 | 4505.7467 | -39.24 | -0.86 | 4505.7467 | 4505.7467 | 4505.7467 | 0 |
| 1725570000 | 4544.9867 | -37.01 | -0.81 | 4544.9867 | 4544.9867 | 4544.9867 | 0 |
| 1725483600 | 4581.9987 | -4.45 | -0.10 | 4581.9987 | 4581.9987 | 4581.9987 | 0 |
| 1725397200 | 4586.4529 | 29.86 | 0.66 | 4586.4529 | 4586.4529 | 4586.4529 | 0 |
| 1725051600 | 4556.5932 | 37.71 | 0.83 | 4556.5932 | 4556.5932 | 4556.5932 | 0 |
| 1724965200 | 4518.8837 | 15.54 | 0.35 | 4518.8837 | 4518.8837 | 4518.8837 | 0 |
| 1724878800 | 4503.3464 | 16.69 | 0.37 | 4503.3464 | 4503.3464 | 4503.3464 | 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
