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 | 4597.7935 | 41.02 | 0.90 | 4556.7727 | 4597.7935 | 4524.3076 | 0 |
| 1732226400 | 4556.7727 | 40.08 | 0.89 | 4516.6894 | 4556.7727 | 4507.1373 | 0 |
| 1732140000 | 4516.6894 | -32.47 | -0.71 | 4549.1545 | 4556.7727 | 4513.818 | 0 |
| 1732053600 | 4549.1545 | 16.23 | 0.36 | 4532.9219 | 4549.1545 | 4506.1998 | 0 |
| 1731967200 | 4532.9219 | -52.98 | -1.16 | 4585.8975 | 4585.8975 | 4519.5609 | 0 |
| 1731708000 | 4585.8975 | -65.4 | -1.41 | 4651.2964 | 4651.2964 | 4562.5156 | 0 |
| 1731621600 | 4651.2964 | 80.17 | 1.75 | 4571.13 | 4651.2964 | 4571.13 | 0 |
| 1731535200 | 4571.13 | 0 | 0.00 | 4571.13 | 4571.13 | 4474.7311 | 0 |
| 1731448800 | 4571.13 | 0 | 0.00 | 4571.13 | 4587.3626 | 4517.6857 | 0 |
| 1731362400 | 4571.13 | 23.85 | 0.52 | 4547.2794 | 4574.0015 | 4507.1961 | 0 |
| 1731103200 | 4547.2794 | -23.85 | -0.52 | 4571.13 | 4574.0015 | 4495.2708 | 0 |
| 1731016800 | 4571.13 | 38.65 | 0.85 | 4532.4826 | 4579.7443 | 4532.4826 | 0 |
| 1730930400 | 4532.4826 | 94.08 | 2.12 | 4438.3982 | 4640.8068 | 4438.3982 | 0 |
| 1730844000 | 4438.3982 | 10.55 | 0.24 | 4427.8499 | 4438.3982 | 4394.4471 | 0 |
| 1730757600 | 4427.8499 | 22.91 | 0.52 | 4404.9368 | 4445.02 | 4351.4925 | 0 |
| 1730494800 | 4404.9368 | 26.72 | 0.61 | 4378.2147 | 4404.9368 | 4335.26 | 0 |
| 1730408400 | 4378.2147 | 3.87 | 0.09 | 4374.3468 | 4418.2978 | 4369.6002 | 0 |
| 1730322000 | 4374.3468 | -23.85 | -0.54 | 4398.1976 | 4403.9405 | 4338.5709 | 0 |
| 1730235600 | 4398.1976 | 25.29 | 0.58 | 4372.9111 | 4441.1522 | 4371.4754 | 0 |
| 1730149200 | 4372.9111 | 68.24 | 1.59 | 4304.6701 | 4412.9943 | 4301.7986 | 0 |
| 1729890000 | 4304.6701 | -40.08 | -0.92 | 4344.7533 | 4491.725 | 4304.6701 | 0 |
| 1729803600 | 4344.7533 | 135.05 | 3.21 | 4209.7068 | 4358.1143 | 4209.7068 | 0 |
| 1729717200 | 4209.7068 | 245.8 | 6.20 | 3963.9041 | 4209.7068 | 3961.0326 | 0 |
| 1729630800 | 3963.9041 | -6.62 | -0.17 | 3970.5259 | 4001.1158 | 3937.1819 | 0 |
| 1729544400 | 3970.5259 | -20.98 | -0.53 | 3991.5051 | 3991.5051 | 3957.1648 | 0 |
| 1729285200 | 3991.5051 | 15.24 | 0.38 | 3976.2688 | 4002.991 | 3966.2187 | 0 |
| 1729198800 | 3976.2688 | 1.88 | 0.05 | 3974.3936 | 3989.6299 | 3949.5467 | 0 |
| 1729112400 | 3974.3936 | 1.88 | 0.05 | 3972.5185 | 3977.2651 | 3929.5638 | 0 |
| 1729026000 | 3972.5185 | 26.72 | 0.68 | 3945.7963 | 3972.5185 | 3919.0742 | 0 |
| 1728939600 | 3945.7963 | 13.36 | 0.34 | 3932.4353 | 3945.7963 | 3892.3521 | 0 |
| 1728680400 | 3932.4353 | 4.75 | 0.12 | 3927.6886 | 3947.7302 | 3900.9665 | 0 |
| 1728594000 | 3927.6886 | -33.4 | -0.84 | 3961.0913 | 3961.0913 | 3914.3275 | 0 |
| 1728507600 | 3961.0913 | -20.04 | -0.50 | 3981.1329 | 3981.1329 | 3919.0742 | 0 |
| 1728421200 | 3981.1329 | 0 | 0.00 | 3981.1329 | 3994.494 | 3941.0497 | 0 |
| 1728334800 | 3981.1329 | 17.67 | 0.45 | 3963.4646 | 4007.855 | 3923.3814 | 0 |
| 1728075600 | 3963.4646 | 35.78 | 0.91 | 3927.6886 | 3963.4646 | 3921.0081 | 0 |
| 1727989200 | 3927.6886 | -50.57 | -1.27 | 3978.2614 | 3978.2614 | 3927.6886 | 0 |
| 1727902800 | 3978.2614 | 7.62 | 0.19 | 3970.6433 | 4016.4695 | 3962.0289 | 0 |
| 1727816400 | 3970.6433 | -24.85 | -0.62 | 3995.4903 | 4035.5735 | 3957.2822 | 0 |
| 1727730000 | 3995.4903 | 19.1 | 0.48 | 3976.3863 | 3995.4903 | 3936.303 | 0 |
| 1727470800 | 3976.3863 | 47.23 | 1.20 | 3929.1537 | 3979.2577 | 3915.3238 | 0 |
| 1727384400 | 3929.1537 | 28.63 | 0.73 | 3900.527 | 3934.8967 | 3878.1121 | 0 |
| 1727298000 | 3900.527 | -11.93 | -0.30 | 3912.4524 | 3918.1953 | 3858.0705 | 0 |
| 1727211600 | 3912.4524 | 67.8 | 1.76 | 3844.6507 | 3912.4524 | 3839.9041 | 0 |
| 1727125200 | 3844.6507 | -17.23 | -0.45 | 3861.8796 | 3861.8796 | 3831.2896 | 0 |
| 1726866000 | 3861.8796 | -44.83 | -1.15 | 3906.7094 | 3906.7094 | 3826.543 | 0 |
| 1726779600 | 3906.7094 | 37.21 | 0.96 | 3869.4977 | 3946.7926 | 3866.6262 | 0 |
| 1726693200 | 3869.4977 | -3.31 | -0.09 | 3872.8086 | 3872.8086 | 3837.0326 | 0 |
| 1726606800 | 3872.8086 | 26.72 | 0.69 | 3846.0865 | 3872.8086 | 3799.3227 | 0 |
| 1726520400 | 3846.0865 | 53.44 | 1.41 | 3792.6422 | 3846.0865 | 3785.9616 | 0 |
| 1726261200 | 3792.6422 | 29.59 | 0.79 | 3763.0486 | 3792.6422 | 3763.0486 | 0 |
| 1726174800 | 3763.0486 | 63.93 | 1.73 | 3699.1147 | 3763.0486 | 3699.1147 | 0 |
| 1726088400 | 3699.1147 | -77.79 | -2.06 | 3776.9078 | 3776.9078 | 3685.7536 | 0 |
| 1726002000 | 3776.9078 | -15.29 | -0.40 | 3792.2027 | 3810.3105 | 3776.9078 | 0 |
| 1725915600 | 3792.2027 | -23.85 | -0.63 | 3816.0534 | 3838.9665 | 3792.2027 | 0 |
| 1725656400 | 3816.0534 | -13.36 | -0.35 | 3829.4145 | 3842.7755 | 3816.0534 | 0 |
| 1725570000 | 3829.4145 | 37.21 | 0.98 | 3792.2027 | 3829.4145 | 3782.6507 | 0 |
| 1725483600 | 3792.2027 | -53.44 | -1.39 | 3845.647 | 3845.647 | 3765.4806 | 0 |
| 1725397200 | 3845.647 | 2.87 | 0.07 | 3836.095 | 3845.647 | 3798.8833 | 0 |
| 1725051600 | 3842.7755 | 26.72 | 0.70 | 3816.0534 | 3842.7755 | 3775.9702 | 0 |
| 1724965200 | 3816.0534 | 23.85 | 0.63 | 3792.2027 | 3832.286 | 3782.6507 | 0 |
| 1724878800 | 3792.2027 | -36.33 | -0.95 | 3828.5356 | 3841.8967 | 3780.7756 | 0 |
| 1724792400 | 3828.5356 | 13.36 | 0.35 | 3815.1745 | 3828.5356 | 3798.4732 | 0 |
| 1724706000 | 3815.1745 | 20.04 | 0.53 | 3795.1329 | 3815.1745 | 3761.7303 | 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
