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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5915.5 | 53.5 | 0.91 | 5878 | 5997 | 5874 | 617 |
| 1732210200 | 5862 | 57 | 0.98 | 5825 | 5864 | 5824.5 | 119 |
| 1732123800 | 5805 | -16.5 | -0.28 | 5798 | 5812 | 5795.5 | 363 |
| 1732037400 | 5821.5 | -25.5 | -0.44 | 5794 | 5831.5 | 5787.5 | 1236 |
| 1731951000 | 5847 | 19.5 | 0.33 | 5828 | 5848.5 | 5818.5 | 168 |
| 1731691800 | 5827.5 | -41.5 | -0.71 | 5845 | 5874.5 | 5817 | 4327 |
| 1731605400 | 5869 | 4 | 0.07 | 5876 | 5907.5 | 5861.5 | 513 |
| 1731519000 | 5865 | 2 | 0.03 | 5865 | 5865 | 5865 | 273 |
| 1731432600 | 5863 | -3.5 | -0.06 | 5856 | 5878.5 | 5843 | 8818 |
| 1731346200 | 5866.5 | 29 | 0.50 | 5865 | 5876.5 | 5851.5 | 841 |
| 1731087000 | 5837.5 | 3 | 0.05 | 5846 | 5856.5 | 5816.5 | 622 |
| 1731000600 | 5834.5 | 29 | 0.50 | 5833 | 5903 | 5818 | 1175 |
| 1730914200 | 5805.5 | 76 | 1.33 | 5823 | 5859 | 5787.5 | 5160 |
| 1730827800 | 5729.5 | 12.5 | 0.22 | 5713 | 5789.5 | 5680 | 49 |
| 1730741400 | 5717 | -17 | -0.30 | 5747 | 5747 | 5708 | 368 |
| 1730482200 | 5734 | 12 | 0.21 | 5734 | 5734 | 5734 | 221 |
| 1730395800 | 5722 | -47.5 | -0.82 | 5707 | 5804.5 | 5690 | 5287 |
| 1730309400 | 5769.5 | 14 | 0.24 | 5756 | 5792 | 5755.5 | 115 |
| 1730223000 | 5755.5 | -16 | -0.28 | 5772 | 5784 | 5741 | 8011 |
| 1730136600 | 5771.5 | 6 | 0.10 | 5771.5 | 5771.5 | 5771.5 | 2542 |
| 1729873800 | 5765.5 | 9.5 | 0.17 | 5765.5 | 5765.5 | 5765.5 | 240 |
| 1729787400 | 5756 | -15.5 | -0.27 | 5769 | 5835.5 | 5687 | 1232 |
| 1729701000 | 5771.5 | -11 | -0.19 | 5767 | 5774 | 5767 | 2068 |
| 1729614600 | 5782.5 | 10.5 | 0.18 | 5781 | 5795.5 | 5750.5 | 2109 |
| 1729528200 | 5772 | -29.5 | -0.51 | 5793 | 5810.5 | 5767.5 | 2203 |
| 1729269000 | 5801.5 | 7 | 0.12 | 5785 | 5804.5 | 5775 | 652 |
| 1729182600 | 5794.5 | 1.5 | 0.03 | 5801 | 5879.5 | 5712.5 | 1124 |
| 1729096200 | 5793 | 25 | 0.43 | 5777 | 5795.5 | 5775 | 600 |
| 1729009800 | 5768 | -58.5 | -1.00 | 5830 | 5838.5 | 5762.5 | 1224 |
| 1728923400 | 5826.5 | 38.5 | 0.67 | 5793 | 5832.5 | 5783.5 | 1312 |
| 1728664200 | 5788 | 22.5 | 0.39 | 5749 | 5832 | 5749 | 297 |
| 1728577800 | 5765.5 | 13.5 | 0.23 | 5758 | 5838.5 | 5726.5 | 293 |
| 1728491400 | 5752 | 22 | 0.38 | 5719 | 5756.5 | 5713.5 | 1410 |
| 1728405000 | 5730 | -27.5 | -0.48 | 5730 | 5730 | 5730 | 65 |
| 1728318600 | 5757.5 | 25.5 | 0.44 | 5752 | 5772.5 | 5735.5 | 2820 |
| 1728059400 | 5732 | 7.5 | 0.13 | 5732 | 5828 | 5709 | 2267 |
| 1727973000 | 5724.5 | 33.5 | 0.59 | 5722 | 5797.5 | 5654.5 | 3914 |
| 1727886600 | 5691 | 24 | 0.42 | 5671 | 5702.5 | 5669 | 3248 |
| 1727800200 | 5667 | 21 | 0.37 | 5678 | 5707 | 5643 | 1326 |
| 1727713800 | 5646 | -52.5 | -0.92 | 5646 | 5646 | 5646 | 35 |
| 1727454600 | 5698.5 | 31 | 0.55 | 5682 | 5704 | 5664 | 68 |
| 1727368200 | 5667.5 | 23.5 | 0.42 | 5693 | 5769 | 5663 | 61 |
| 1727281800 | 5644 | 6 | 0.11 | 5617 | 5658 | 5608.5 | 646 |
| 1727195400 | 5638 | -7.5 | -0.13 | 5639 | 5642.5 | 5609.5 | 242 |
| 1727109000 | 5645.5 | 3.5 | 0.06 | 5651 | 5658 | 5632.5 | 274 |
| 1726849800 | 5642 | -41.5 | -0.73 | 5642 | 5642 | 5642 | 76 |
| 1726763400 | 5683.5 | 57 | 1.01 | 5683.5 | 5683.5 | 5683.5 | 303 |
| 1726677000 | 5626.5 | -49.5 | -0.87 | 5657 | 5657 | 5609.5 | 3272 |
| 1726590600 | 5676 | 42.5 | 0.75 | 5672 | 5680.5 | 5644 | 3978 |
| 1726504200 | 5633.5 | -8.5 | -0.15 | 5633.5 | 5633.5 | 5633.5 | 173 |
| 1726245000 | 5642 | 37.5 | 0.67 | 5642 | 5642 | 5642 | 4 |
| 1726158600 | 5604.5 | 65.5 | 1.18 | 5602 | 5614 | 5595.5 | 342 |
| 1726072200 | 5539 | -25 | -0.45 | 5558 | 5641.5 | 5503.5 | 284 |
| 1725985800 | 5564 | 14 | 0.25 | 5563 | 5576.5 | 5549 | 1523 |
| 1725899400 | 5550 | 57 | 1.04 | 5550 | 5550 | 5550 | 913 |
| 1725640200 | 5493 | -52.5 | -0.95 | 5515 | 5622 | 5489.5 | 1642 |
| 1725553800 | 5545.5 | -36 | -0.64 | 5585 | 5649.5 | 5544.5 | 6576 |
| 1725467400 | 5581.5 | -55.5 | -0.98 | 5581.5 | 5581.5 | 5581.5 | 103 |
| 1725381000 | 5637 | -36.5 | -0.64 | 5688 | 5727 | 5634.5 | 8127 |
| 1725294600 | 5673.5 | 21 | 0.37 | 5685 | 5685 | 5650.5 | 2673 |
| 1725035400 | 5652.5 | -7 | -0.12 | 5653 | 5674 | 5638.5 | 1775 |
| 1724949000 | 5659.5 | 53.5 | 0.95 | 5638 | 5667 | 5625.5 | 847 |
| 1724862600 | 5606 | 4 | 0.07 | 5635 | 5635 | 5603 | 13 |
| 1724776200 | 5602 | -11.5 | -0.20 | 5616 | 5623 | 5588.5 | 1791 |
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
