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 | 15.46 | 0.32383745287 | 4774 | 4828.91 | 4753.04 | 0 | 0 | IX |
| 4 | -263.24 | -5.20988778277 | 5052.7 | 5175.18 | 4753.04 | 0 | 0 | IX |
| 12 | -485.7 | -9.20730366472 | 5275.16 | 5275.16 | 4753.04 | 0 | 0 | IX |
| 26 | -44.74 | -0.925489222622 | 4834.2 | 5427.26 | 4753.04 | 0 | 0 | IX |
| 52 | -442.03 | -8.44940925052 | 5231.49 | 5427.26 | 4683.1 | 0 | 0 | IX |
| 156 | 578.77 | 13.7452531533 | 4210.69 | 5427.26 | 3797.46 | 178719787 | 4387.45248561 | IX |
| 260 | 220.39 | 4.82351988479 | 4569.07 | 5427.26 | 2446.02 | 347501865 | 4303.58702366 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 4767.36 | -55.46 | -1.15 | 4822.9 | 4822.9 | 4760.34 | 0 |
| 1734730200 | 4822.82 | 33.19 | 0.69 | 4789.63 | 4828.91 | 4770.35 | 0 |
| 1734643800 | 4789.63 | 15.5 | 0.32 | 4774 | 4811.85 | 4774 | 0 |
| 1734557400 | 4774.13 | -156.84 | -3.18 | 4930.97 | 4930.97 | 4761.3 | 0 |
| 1734470940 | 4930.97 | 40.67 | 0.83 | 4890.3 | 4959.16 | 4890.3 | 0 |
| 1734384540 | 4890.3 | -45.24 | -0.92 | 4935.54 | 4948.7 | 4888.61 | 0 |
| 1734125340 | 4935.54 | -51.15 | -1.03 | 4989.7299 | 4996.55 | 4933.42 | 0 |
| 1734039000 | 4986.6899 | -139.38 | -2.72 | 5126.04 | 5126.04 | 4976.3 | 0 |
| 1733952540 | 5126.07 | 60.66 | 1.20 | 5065.41 | 5175.18 | 5033.83 | 0 |
| 1733866140 | 5065.41 | 43.79 | 0.87 | 5021.64 | 5075.99 | 5021.64 | 0 |
| 1733779740 | 5021.62 | 43.91 | 0.88 | 4977.71 | 5038.78 | 4977.71 | 0 |
| 1733520600 | 4977.71 | -75.69 | -1.50 | 5053.4399 | 5053.7299 | 4973.74 | 0 |
| 1733434200 | 5053.4 | 69.82 | 1.40 | 4983.6 | 5060.9 | 4983.6 | 0 |
| 1733347800 | 4983.58 | -2.58 | -0.05 | 4986.16 | 5009.92 | 4974.26 | 0 |
| 1733261340 | 4986.16 | 33.44 | 0.68 | 4952.72 | 4999.36 | 4952.42 | 0 |
| 1733174940 | 4952.72 | -17.73 | -0.36 | 4970.45 | 4978.01 | 4931.82 | 0 |
| 1732915740 | 4970.45 | 43.71 | 0.89 | 4926.75 | 4984.85 | 4897.4399 | 0 |
| 1732829400 | 4926.74 | -126.01 | -2.49 | 5052.7 | 5052.85 | 4918.97 | 0 |
| 1732743000 | 5052.75 | -92.29 | -1.79 | 5145.04 | 5159.65 | 5052.75 | 0 |
| 1732656600 | 5145.04 | 37.79 | 0.74 | 5107.4799 | 5163.74 | 5107.4799 | 0 |
| 1732570140 | 5107.25 | -3.28 | -0.06 | 5110.53 | 5125.92 | 5103.31 | 0 |
| 1732310940 | 5110.53 | 86.67 | 1.73 | 5023.87 | 5110.89 | 5023.86 | 0 |
| 1732224600 | 5023.86 | -52.02 | -1.02 | 5075.88 | 5075.88 | 5012.4 | 0 |
| 1732051800 | 5075.88 | 19.9 | 0.39 | 5055.99 | 5088.89 | 5035.24 | 0 |
| 1731965340 | 5055.9799 | -0.49 | -0.01 | 5056.46 | 5076.27 | 5035.07 | 0 |
| 1731619800 | 5056.47 | 2.72 | 0.05 | 5053.75 | 5080.56 | 5040.72 | 0 |
| 1731533400 | 5053.75 | 0.98 | 0.02 | 5052.77 | 5068.15 | 5020.04 | 0 |
| 1731446940 | 5052.77 | -7.38 | -0.15 | 5060.15 | 5074.6 | 5043.84 | 0 |
| 1731360540 | 5060.15 | 4.27 | 0.08 | 5055.88 | 5067.16 | 5034.81 | 0 |
| 1731101400 | 5055.88 | -66.55 | -1.30 | 5122.4399 | 5122.4399 | 5020.47 | 0 |
| 1731014940 | 5122.43 | -30.88 | -0.60 | 5153.31 | 5191.26 | 5113.43 | 0 |
| 1730928600 | 5153.31 | -9.09 | -0.18 | 5162.36 | 5164.65 | 5090.37 | 0 |
| 1730842200 | 5162.4 | 7.69 | 0.15 | 5154.71 | 5166.47 | 5121.39 | 0 |
| 1730755800 | 5154.71 | 95.47 | 1.89 | 5059.55 | 5158.57 | 5059.55 | 0 |
| 1730496600 | 5059.24 | -65.88 | -1.29 | 5125.11 | 5132.29 | 5056.7299 | 0 |
| 1730410200 | 5125.12 | -34.66 | -0.67 | 5159.74 | 5166.82 | 5122.22 | 0 |
| 1730323800 | 5159.78 | -2.91 | -0.06 | 5162.6899 | 5176.17 | 5155.8 | 0 |
| 1730237340 | 5162.6899 | -19.45 | -0.38 | 5182.14 | 5203.6 | 5161.24 | 0 |
| 1730151000 | 5182.14 | 47.98 | 0.93 | 5134.16 | 5190.49 | 5134.16 | 0 |
| 1729891800 | 5134.16 | -8.64 | -0.17 | 5142.8 | 5159.96 | 5130.59 | 0 |
| 1729805400 | 5142.8 | 33.04 | 0.65 | 5109.76 | 5145.34 | 5091.56 | 0 |
| 1729719000 | 5109.76 | -26.77 | -0.52 | 5136.52 | 5136.58 | 5084.22 | 0 |
| 1729632600 | 5136.53 | -16.47 | -0.32 | 5152.99 | 5152.99 | 5104.77 | 0 |
| 1729546140 | 5153 | -7.34 | -0.14 | 5160.35 | 5183.56 | 5145.42 | 0 |
| 1729287000 | 5160.34 | -13.49 | -0.26 | 5173.83 | 5208.9399 | 5146.3 | 0 |
| 1729200540 | 5173.83 | -36.33 | -0.70 | 5209.93 | 5209.93 | 5138.65 | 0 |
| 1729114140 | 5210.16 | 28.28 | 0.55 | 5181.87 | 5229.01 | 5171.86 | 0 |
| 1729027740 | 5181.88 | 2.77 | 0.05 | 5179.11 | 5197.53 | 5148.72 | 0 |
| 1728941340 | 5179.11 | 40.31 | 0.78 | 5138.78 | 5188.35 | 5128.54 | 0 |
| 1728682200 | 5138.8 | -13.29 | -0.26 | 5152.09 | 5152.09 | 5111.53 | 0 |
| 1728595740 | 5152.09 | 15.04 | 0.29 | 5137.01 | 5154.6 | 5131.62 | 0 |
| 1728509400 | 5137.05 | -61.81 | -1.19 | 5198.86 | 5198.86 | 5127.96 | 0 |
| 1728422940 | 5198.86 | -18.86 | -0.36 | 5217.7 | 5217.7 | 5154.12 | 0 |
| 1728336600 | 5217.72 | 8.06 | 0.15 | 5209.66 | 5254.43 | 5204.37 | 0 |
| 1728077400 | 5209.66 | 4.07 | 0.08 | 5205.6 | 5215.4799 | 5185.39 | 0 |
| 1727991000 | 5205.59 | -69.62 | -1.32 | 5275.16 | 5275.16 | 5184.01 | 0 |
| 1727904540 | 5275.21 | 41.48 | 0.79 | 5233.7299 | 5329.97 | 5233.7299 | 0 |
| 1727818200 | 5233.7299 | 24.86 | 0.48 | 5208.87 | 5268.57 | 5208.87 | 0 |
| 1727731800 | 5208.87 | -35.37 | -0.67 | 5245.32 | 5257.87 | 5208.74 | 0 |
| 1727472600 | 5244.24 | -8.22 | -0.16 | 5252.45 | 5288.89 | 5239.96 | 0 |
| 1727386140 | 5252.46 | 51.41 | 0.99 | 5201.05 | 5264.14 | 5201.05 | 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
