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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 4486.65 | -13.1 | -0.29 | 4481.8 | 4497.6 | 4453.8 | 33969 |
| 1730395800 | 4499.75 | -39.35 | -0.87 | 4489.9 | 4508.6 | 4479.35 | 23552 |
| 1730309400 | 4539.1 | 8.2 | 0.18 | 4540.8 | 4558.1 | 4525.85 | 25943 |
| 1730223000 | 4530.9 | -3.8 | -0.08 | 4535.6 | 4538.45 | 4507.8 | 100849 |
| 1730136600 | 4534.7 | -11.35 | -0.25 | 4549.9 | 4556.45 | 4528.95 | 69172 |
| 1729873800 | 4546.05 | 22.1 | 0.49 | 4531 | 4558.9 | 4525.5 | 37047 |
| 1729787400 | 4523.95 | -8.15 | -0.18 | 4536.6 | 4550.8 | 4513.1 | 70881 |
| 1729701000 | 4532.1 | -12.1 | -0.27 | 4545.7 | 4557.5 | 4530.8 | 79925 |
| 1729614600 | 4544.2 | 14.45 | 0.32 | 4538.9 | 4552.05 | 4529.1 | 84504 |
| 1729528200 | 4529.75 | -9.1 | -0.20 | 4540 | 4552.7 | 4527.65 | 60985 |
| 1729269000 | 4538.85 | -10.9 | -0.24 | 4519.4 | 4540.15 | 4516.5 | 50161 |
| 1729182600 | 4549.75 | 26.8 | 0.59 | 4551.4 | 4575.75 | 4519.45 | 21764 |
| 1729096200 | 4522.95 | 16.5 | 0.37 | 4525.6 | 4527.15 | 4501.15 | 188960 |
| 1729009800 | 4506.45 | -17.6 | -0.39 | 4538.2 | 4539.45 | 4500.6 | 36449 |
| 1728923400 | 4524.05 | 34.55 | 0.77 | 4492 | 4534.5 | 4490.7 | 70497 |
| 1728664200 | 4489.5 | 12.3 | 0.27 | 4473 | 4494.85 | 4455.35 | 34446 |
| 1728577800 | 4477.2 | 19.25 | 0.43 | 4471.4 | 4505.3 | 4336.35 | 37448 |
| 1728491400 | 4457.95 | 29.75 | 0.67 | 4431.5 | 4460.25 | 4425.2 | 44745 |
| 1728405000 | 4428.2 | 0.4 | 0.01 | 4396.1 | 4429.95 | 4390.8 | 26296 |
| 1728318600 | 4427.8 | 27.25 | 0.62 | 4420.8 | 4432.1 | 4409.25 | 45027 |
| 1728059400 | 4400.55 | 11.45 | 0.26 | 4382.9 | 4451.6 | 4355.2 | 32527 |
| 1727973000 | 4389.1 | 39.1 | 0.90 | 4373.7 | 4404.7 | 4331.95 | 81675 |
| 1727886600 | 4350 | 15.15 | 0.35 | 4329.6 | 4356.25 | 4317.3 | 53894 |
| 1727800200 | 4334.85 | 12.65 | 0.29 | 4346.7 | 4368.45 | 4315.6 | 15734 |
| 1727713800 | 4322.2 | -11 | -0.25 | 4323.8 | 4330.8 | 4304.95 | 97517 |
| 1727454600 | 4333.2 | 17.7 | 0.41 | 4330.4 | 4345.45 | 4326.65 | 50784 |
| 1727368200 | 4315.5 | -16.9 | -0.39 | 4362.9 | 4367.15 | 4314.35 | 31421 |
| 1727281800 | 4332.4 | 17.45 | 0.40 | 4309.3 | 4333.6 | 4305.95 | 59389 |
| 1727195400 | 4314.95 | -8.45 | -0.20 | 4332.5 | 4335.75 | 4295.65 | 14017 |
| 1727109000 | 4323.4 | 1.95 | 0.05 | 4333.6 | 4348.95 | 4314.5 | 37505 |
| 1726849800 | 4321.45 | -25 | -0.58 | 4324.6 | 4337.1 | 4314.3 | 53228 |
| 1726763400 | 4346.45 | 41.6 | 0.97 | 4330.6 | 4365.15 | 4323.4 | 25164 |
| 1726677000 | 4304.85 | -30.5 | -0.70 | 4321.3 | 4323.05 | 4289 | 17707 |
| 1726590600 | 4335.35 | 44.65 | 1.04 | 4312.3 | 4342.45 | 4305.25 | 26694 |
| 1726504200 | 4290.7 | -29.4 | -0.68 | 4309.7 | 4315.3 | 4283.35 | 20617 |
| 1726245000 | 4320.1 | 32.15 | 0.75 | 4309.9 | 4323.25 | 4296.35 | 27377 |
| 1726158600 | 4287.95 | 80.75 | 1.92 | 4303.4 | 4310.7 | 4276.3 | 50984 |
| 1726072200 | 4207.2 | -26.55 | -0.63 | 4230 | 4247.75 | 4190.5 | 25912 |
| 1725985800 | 4233.75 | 27.55 | 0.65 | 4215.8 | 4245.35 | 4208.85 | 23028 |
| 1725899400 | 4206.2 | 47.55 | 1.14 | 4185.9 | 4216.95 | 4184.4 | 31570 |
| 1725640200 | 4158.65 | -49.15 | -1.17 | 4192.5 | 4227.65 | 4156.25 | 27818 |
| 1725553800 | 4207.8 | -33.35 | -0.79 | 4229.4 | 4251.1 | 4205.4 | 38446 |
| 1725467400 | 4241.15 | -51.15 | -1.19 | 4231.4 | 4257.5 | 4216.9 | 13146 |
| 1725381000 | 4292.3 | -40.2 | -0.93 | 4339.6 | 4344 | 4279.65 | 41218 |
| 1725294600 | 4332.5 | 33.75 | 0.79 | 4327.2 | 4338.35 | 4315.65 | 35947 |
| 1725035400 | 4298.75 | -16.15 | -0.37 | 4293.4 | 4323.15 | 4290.7 | 43058 |
| 1724949000 | 4314.9 | 42.3 | 0.99 | 4264.2 | 4325.35 | 4262.4 | 151749 |
| 1724862600 | 4272.6 | -8.85 | -0.21 | 4291.1 | 4301.8 | 4265.7 | 9750 |
| 1724776200 | 4281.45 | -10.95 | -0.26 | 4294.2 | 4297.7 | 4267.3 | 13675 |
| 1724430600 | 4292.4 | -24.3 | -0.56 | 4300.9 | 4322 | 4273.55 | 11930 |
| 1724344200 | 4316.7 | -12.45 | -0.29 | 4327.8 | 4350.1 | 4316.7 | 19600 |
| 1724257800 | 4329.15 | 1.8 | 0.04 | 4335.9 | 4348.5 | 4318.35 | 20023 |
| 1724171400 | 4327.35 | -3.95 | -0.09 | 4355.1 | 4359.2 | 4323.6 | 38360 |
| 1724085000 | 4331.3 | 3 | 0.07 | 4316 | 4334.7 | 4308.45 | 33282 |
| 1723825800 | 4328.3 | -3.35 | -0.08 | 4349.3 | 4349.6 | 4306.4 | 13065 |
| 1723739400 | 4331.65 | 59.8 | 1.40 | 4283.7 | 4338.65 | 4272.3 | 29045 |
| 1723653000 | 4271.85 | 29.2 | 0.69 | 4269.8 | 4290.5 | 4243.7 | 18021 |
| 1723566600 | 4242.65 | 31.6 | 0.75 | 4221.7 | 4245.35 | 4212.15 | 36418 |
| 1723480200 | 4211.05 | 7.55 | 0.18 | 4219.1 | 4235.05 | 4200 | 32996 |
| 1723221000 | 4203.5 | 10.15 | 0.24 | 4195 | 4220.55 | 4190.65 | 45247 |
| 1723134600 | 4193.35 | -12.75 | -0.30 | 4124.1 | 4200.35 | 4106.3 | 41534 |
| 1723048200 | 4206.1 | 48.8 | 1.17 | 4176.3 | 4223.65 | 4166.95 | 35043 |
| 1722961800 | 4157.3 | 44.85 | 1.09 | 4142.7 | 4183.35 | 4122.55 | 126522 |
| 1722875400 | 4112.45 | -66.85 | -1.60 | 4112.4 | 4130.75 | 4021.3 | 64741 |
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
