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 | 4995.5 | 285.33 | 6.06 | 4812.29 | 5033.43 | 4796.61 | 0 |
| 1732658400 | 4710.17 | -128.74 | -2.66 | 4790.08 | 4839.1899 | 4667.24 | 0 |
| 1732572000 | 4838.91 | -208.29 | -4.13 | 5037.8 | 5078.24 | 4826.07 | 0 |
| 1732312800 | 5047.2 | 103.28 | 2.09 | 5020.68 | 5047.2 | 4933.52 | 0 |
| 1732226400 | 4943.92 | 222.07 | 4.70 | 4832.67 | 4993.54 | 4807.65 | 0 |
| 1732140000 | 4721.85 | 80.96 | 1.74 | 4674.7299 | 4762.24 | 4654.43 | 0 |
| 1732053600 | 4640.89 | 17.98 | 0.39 | 4626.63 | 4722.24 | 4583.4799 | 0 |
| 1731967200 | 4622.91 | 57.69 | 1.26 | 4654.2 | 4682.7299 | 4522.41 | 0 |
| 1731708000 | 4565.22 | 149.15 | 3.38 | 4356.45 | 4571.77 | 4356.45 | 0 |
| 1731621600 | 4416.07 | 8.5 | 0.19 | 4545.45 | 4555.85 | 4348.56 | 0 |
| 1731535200 | 4407.57 | -29.56 | -0.67 | 4360.95 | 4650.91 | 4344.93 | 0 |
| 1731448800 | 4437.13 | -2.02 | -0.05 | 4320.25 | 4504.89 | 4320.25 | 0 |
| 1731362400 | 4439.15 | 567.74 | 14.66 | 4122.49 | 4463.43 | 4111.36 | 0 |
| 1731103200 | 3871.41 | 39.35 | 1.03 | 3838.57 | 3912.87 | 3831.96 | 0 |
| 1731016800 | 3832.06 | 51.92 | 1.37 | 3773.9 | 3873.65 | 3743.44 | 0 |
| 1730930400 | 3780.14 | 358.24 | 10.47 | 3652.23 | 3795.19 | 3615.29 | 0 |
| 1730844000 | 3421.9 | 101.35 | 3.05 | 3412.35 | 3490.43 | 3398.74 | 0 |
| 1730757600 | 3320.55 | -130.57 | -3.78 | 3406.57 | 3438.17 | 3306.44 | 0 |
| 1730494800 | 3451.12 | -26.69 | -0.77 | 3436.4 | 3566.21 | 3431.43 | 0 |
| 1730408400 | 3477.81 | -158.42 | -4.36 | 3601.3 | 3623.55 | 3463.6 | 0 |
| 1730322000 | 3636.23 | 30.15 | 0.84 | 3622.45 | 3639.02 | 3579.59 | 0 |
| 1730235600 | 3606.08 | 125.76 | 3.61 | 3552.78 | 3672.1 | 3547.87 | 0 |
| 1730149200 | 3480.32 | 126.03 | 3.76 | 3426.32 | 3490.94 | 3419.63 | 0 |
| 1729890000 | 3354.29 | -78.62 | -2.29 | 3386.56 | 3459.74 | 3310.14 | 0 |
| 1729803600 | 3432.91 | 72.46 | 2.16 | 3394.43 | 3438.95 | 3361.99 | 0 |
| 1729717200 | 3360.45 | -59.85 | -1.75 | 3385.66 | 3391.51 | 3287.82 | 0 |
| 1729630800 | 3420.3 | -16.82 | -0.49 | 3433.08 | 3434.6 | 3376.25 | 0 |
| 1729544400 | 3437.12 | -3.81 | -0.11 | 3491.05 | 3491.83 | 3394.29 | 0 |
| 1729285200 | 3440.93 | 71.98 | 2.14 | 3419.1 | 3472.5 | 3401.7 | 0 |
| 1729198800 | 3368.95 | -37.54 | -1.10 | 3389.31 | 3406.82 | 3353.57 | 0 |
| 1729112400 | 3406.49 | 55.5 | 1.66 | 3372.2 | 3444.39 | 3367.77 | 0 |
| 1729026000 | 3350.9899 | 4.74 | 0.14 | 3338.88 | 3437.93 | 3277.79 | 0 |
| 1728939600 | 3346.25 | 156.62 | 4.91 | 3249.65 | 3360.62 | 3245.6 | 0 |
| 1728680400 | 3189.63 | 158.67 | 5.23 | 3089.11 | 3205.81 | 3079.7 | 0 |
| 1728594000 | 3030.96 | -22.84 | -0.75 | 3094.26 | 3101.06 | 2988.79 | 0 |
| 1728507600 | 3053.8 | -101.42 | -3.21 | 3146.27 | 3157.96 | 3050.83 | 0 |
| 1728421200 | 3155.2199 | -28.22 | -0.89 | 3146.51 | 3191.06 | 3125.48 | 0 |
| 1728334800 | 3183.44 | 26.5 | 0.84 | 3222.53 | 3264.44 | 3168.66 | 0 |
| 1728075600 | 3156.94 | 92.32 | 3.01 | 3090.36 | 3160.32 | 3069.38 | 0 |
| 1727989200 | 3064.62 | -22.95 | -0.74 | 3095.8 | 3098.87 | 3020.4 | 0 |
| 1727902800 | 3087.57 | -20.34 | -0.65 | 3152.1 | 3175.61 | 3047.91 | 0 |
| 1727816400 | 3107.91 | -167.3 | -5.11 | 3289.88 | 3297.91 | 3074.15 | 0 |
| 1727730000 | 3275.21 | -97.78 | -2.90 | 3318.94 | 3321.09 | 3236.81 | 0 |
| 1727470800 | 3372.99 | 63.3 | 1.91 | 3349.26 | 3402.22 | 3341.14 | 0 |
| 1727384400 | 3309.69 | 64.54 | 1.99 | 3263.96 | 3365.34 | 3258.05 | 0 |
| 1727298000 | 3245.15 | -43.41 | -1.32 | 3263.2199 | 3279.42 | 3223.55 | 0 |
| 1727211600 | 3288.56 | 42.97 | 1.32 | 3250.2399 | 3302.2199 | 3211.2399 | 0 |
| 1727125200 | 3245.59 | 41.48 | 1.29 | 3250.65 | 3274.95 | 3229.93 | 0 |
| 1726866000 | 3204.11 | 9.52 | 0.30 | 3247.33 | 3251.11 | 3179.69 | 0 |
| 1726779600 | 3194.59 | 152.8 | 5.02 | 3137.85 | 3229.29 | 3135.68 | 0 |
| 1726693200 | 3041.79 | -0.43 | -0.01 | 3050.28 | 3091.95 | 2985.9699 | 0 |
| 1726606800 | 3042.2199 | 112.7 | 3.85 | 2973.79 | 3103.1 | 2971.3 | 0 |
| 1726520400 | 2929.52 | -131.03 | -4.28 | 2976.86 | 3002.84 | 2920.96 | 0 |
| 1726261200 | 3060.55 | 87.6 | 2.95 | 2957.34 | 3064.77 | 2948.48 | 0 |
| 1726174800 | 2972.95 | 33.94 | 1.15 | 2962.13 | 2990.45 | 2932.9 | 0 |
| 1726088400 | 2939.01 | -13.01 | -0.44 | 2897.16 | 2961.06 | 2841.96 | 0 |
| 1726002000 | 2952.02 | 29.68 | 1.02 | 2916.03 | 2972.21 | 2897.98 | 0 |
| 1725915600 | 2922.34 | 234.69 | 8.73 | 2818.96 | 2930.85 | 2815.03 | 0 |
| 1725656400 | 2687.65 | -193.88 | -6.73 | 2889.73 | 2930.03 | 2687.65 | 0 |
| 1725570000 | 2881.53 | -102.6 | -3.44 | 2938.87 | 2945.57 | 2866.02 | 0 |
| 1725483600 | 2984.13 | -2.17 | -0.07 | 2902.13 | 3009.5 | 2892.93 | 0 |
| 1725397200 | 2986.3 | -54.61 | -1.80 | 3032.83 | 3050.17 | 2956.65 | 0 |
| 1725051600 | 3040.91 | -27 | -0.88 | 3061.65 | 3080.57 | 2969.51 | 0 |
| 1724965200 | 3067.91 | -0.9 | -0.03 | 3083.85 | 3155.25 | 3039.05 | 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
