We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718814600 | 4470.53 | -8.14 | -0.18 | 4481.91 | 4488.6 | 4469.9799 | 0 |
| 1718728200 | 4478.67 | 36.2 | 0.81 | 4469.32 | 4479.79 | 4448.15 | 0 |
| 1718641800 | 4442.47 | 8.74 | 0.20 | 4452.53 | 4473.34 | 4421.26 | 0 |
| 1718382600 | 4433.7299 | -47.92 | -1.07 | 4483.05 | 4486.91 | 4416.1 | 0 |
| 1718296200 | 4481.65 | -48.66 | -1.07 | 4527.33 | 4529.6899 | 4476.42 | 0 |
| 1718209800 | 4530.31 | 41 | 0.91 | 4489.79 | 4541.4799 | 4487.4799 | 0 |
| 1718123400 | 4489.31 | -33.01 | -0.73 | 4528.4 | 4536.5 | 4469.59 | 0 |
| 1718037000 | 4522.32 | 0 | 0.00 | 4522.32 | 4522.32 | 4522.32 | 0 |
| 1717777800 | 4522.32 | -11.01 | -0.24 | 4535.32 | 4541.34 | 4506.66 | 0 |
| 1717691400 | 4533.33 | 12.63 | 0.28 | 4534.1899 | 4547.79 | 4523.84 | 0 |
| 1717605000 | 4520.7 | 23.25 | 0.52 | 4514.37 | 4531.64 | 4506.54 | 0 |
| 1717518600 | 4497.45 | -18.49 | -0.41 | 4508.79 | 4510.57 | 4475.87 | 0 |
| 1717432200 | 4515.9399 | 2.12 | 0.05 | 4546.93 | 4547.37 | 4509.74 | 0 |
| 1717173000 | 4513.82 | -7.93 | -0.18 | 4522.86 | 4525.34 | 4504.1 | 0 |
| 1717086600 | 4521.75 | 3.54 | 0.08 | 4501.9 | 4528.38 | 4500.59 | 0 |
| 1717000200 | 4518.21 | -42.36 | -0.93 | 4545.57 | 4552.78 | 4507.29 | 0 |
| 1716913800 | 4560.57 | -28.63 | -0.62 | 4592.13 | 4597.2299 | 4551.38 | 0 |
| 1716827400 | 4589.2 | 7.98 | 0.17 | 4578.04 | 4591.2 | 4573.68 | 0 |
| 1716568200 | 4581.22 | -2.81 | -0.06 | 4547.77 | 4584.08 | 4544.26 | 0 |
| 1716481800 | 4584.03 | -16.93 | -0.37 | 4609.18 | 4611.31 | 4578.41 | 0 |
| 1716395400 | 4600.96 | 0.96 | 0.02 | 4597.47 | 4600.96 | 4583.25 | 0 |
| 1716309000 | 4600 | -24.35 | -0.53 | 4606.4799 | 4607.39 | 4581.16 | 0 |
| 1716222600 | 4624.35 | 8.17 | 0.18 | 4614.02 | 4627.39 | 4613.04 | 0 |
| 1715963400 | 4616.18 | 3.56 | 0.08 | 4594.12 | 4616.18 | 4594.12 | 0 |
| 1715877000 | 4612.62 | -3.96 | -0.09 | 4618.77 | 4620.85 | 4588.11 | 0 |
| 1715790600 | 4616.58 | 27.97 | 0.61 | 4600.4399 | 4626.75 | 4591.58 | 0 |
| 1715704200 | 4588.61 | 1.68 | 0.04 | 4575.93 | 4588.61 | 4560.49 | 0 |
| 1715617800 | 4586.93 | 11.98 | 0.26 | 4582.6899 | 4590.88 | 4574.96 | 0 |
| 1715358600 | 4574.95 | 19.45 | 0.43 | 4568.68 | 4586.4399 | 4567.14 | 0 |
| 1715272200 | 4555.5 | 15.35 | 0.34 | 4542.68 | 4561.51 | 4539.1 | 0 |
| 1715185800 | 4540.15 | 6.11 | 0.13 | 4541.1899 | 4563.3 | 4532.78 | 0 |
| 1715099400 | 4534.04 | 70.11 | 1.57 | 4489.61 | 4537.4799 | 4487.9399 | 0 |
| 1715013000 | 4463.93 | 23.16 | 0.52 | 4455.05 | 4483.05 | 4450.13 | 0 |
| 1714753800 | 4440.77 | 43.58 | 0.99 | 4409.97 | 4465.7 | 4409.97 | 0 |
| 1714667400 | 4397.1899 | 6.04 | 0.14 | 4387.99 | 4407.6 | 4377.83 | 0 |
| 1714494600 | 4391.15 | -17.27 | -0.39 | 4415 | 4418.77 | 4386.43 | 0 |
| 1714408200 | 4408.42 | 43.23 | 0.99 | 4372.62 | 4430.8 | 4371.05 | 0 |
| 1714149000 | 4365.1899 | 38.05 | 0.88 | 4342.84 | 4378.17 | 4342.71 | 0 |
| 1714062600 | 4327.14 | -45.18 | -1.03 | 4354.01 | 4362.2299 | 4302.95 | 0 |
| 1713976200 | 4372.32 | -0.03 | -0.00 | 4390.9399 | 4411.55 | 4366.4799 | 0 |
| 1713889800 | 4372.35 | 23.66 | 0.54 | 4370.37 | 4375.71 | 4358.18 | 0 |
| 1713803400 | 4348.6899 | 36.45 | 0.85 | 4335.7299 | 4361.46 | 4333.41 | 0 |
| 1713544200 | 4312.24 | -12.45 | -0.29 | 4292.88 | 4320.13 | 4284.58 | 0 |
| 1713457800 | 4324.6899 | 20.58 | 0.48 | 4315.9399 | 4330.6899 | 4305.24 | 0 |
| 1713371400 | 4304.11 | -7.76 | -0.18 | 4300.65 | 4343.47 | 4300.65 | 0 |
| 1713285000 | 4311.87 | -60.22 | -1.38 | 4311.65 | 4321.59 | 4298.13 | 0 |
| 1713198600 | 4372.09 | 9.62 | 0.22 | 4363.76 | 4405.9 | 4360.05 | 0 |
| 1712939400 | 4362.47 | -4.32 | -0.10 | 4396.24 | 4418 | 4352.62 | 0 |
| 1712853000 | 4366.79 | -14.67 | -0.33 | 4378.62 | 4401.26 | 4348.49 | 0 |
| 1712766600 | 4381.46 | 4.21 | 0.10 | 4415.08 | 4430.55 | 4364.88 | 0 |
| 1712680200 | 4377.25 | -18.73 | -0.43 | 4390.1899 | 4409.93 | 4372.85 | 0 |
| 1712593800 | 4395.9799 | 22.66 | 0.52 | 4370.3 | 4399.03 | 4367.16 | 0 |
| 1712334600 | 4373.32 | -36.02 | -0.82 | 4363.85 | 4376.55 | 4357.15 | 0 |
| 1712248200 | 4409.34 | 18.74 | 0.43 | 4398.35 | 4420.76 | 4396.87 | 0 |
| 1712161800 | 4390.6 | 25.93 | 0.59 | 4372.58 | 4390.6 | 4356.38 | 0 |
| 1712075400 | 4364.67 | -14.88 | -0.34 | 4389.29 | 4416.1899 | 4360.86 | 0 |
| 1711647000 | 4379.55 | 10.24 | 0.23 | 4383.2299 | 4387.93 | 4366.38 | 0 |
| 1711560600 | 4369.31 | 26.67 | 0.61 | 4345.72 | 4370.96 | 4345.72 | 0 |
| 1711474200 | 4342.64 | 9.69 | 0.22 | 4332.63 | 4348.42 | 4321.45 | 0 |
| 1711387800 | 4332.95 | -2.41 | -0.06 | 4334.79 | 4340.46 | 4321.77 | 0 |
| 1711128600 | 4335.36 | 11.82 | 0.27 | 4311.47 | 4336.79 | 4309.97 | 0 |
| 1711042200 | 4323.54 | 67.11 | 1.58 | 4309.93 | 4324.57 | 4295.63 | 0 |
| 1710955800 | 4256.43 | 15.78 | 0.37 | 4237.2299 | 4260.82 | 4230.81 | 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
