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 | 140.85 | 3.05324812708 | 4613.12 | 4778.13 | 4567.35 | 0 | 0 | IX |
| 4 | 255.9 | 5.6891066613 | 4498.07 | 4778.13 | 4496.32 | 0 | 0 | IX |
| 12 | 556.07 | 13.2463850973 | 4197.9 | 4778.13 | 4114.93 | 0 | 0 | IX |
| 26 | 758.99 | 18.9985932345 | 3994.98 | 4778.13 | 3982.54 | 0 | 0 | IX |
| 52 | 951.3 | 25.0166330499 | 3802.67 | 4778.13 | 3761.95 | 0 | 0 | IX |
| 156 | 1480.1 | 45.2094921301 | 3273.87 | 4778.13 | 2985.93 | 0 | 0 | IX |
| 260 | 2619.08 | 122.679857042 | 2134.89 | 4778.13 | 1836.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4733.9799 | 10.17 | 0.22 | 4714.74 | 4756.25 | 4714.74 | 0 |
| 1714062600 | 4723.81 | -20.46 | -0.43 | 4744.05 | 4764.18 | 4719.59 | 0 |
| 1713976200 | 4744.27 | 9.4 | 0.20 | 4734.66 | 4778.13 | 4734.58 | 0 |
| 1713889800 | 4734.87 | 63.81 | 1.37 | 4671.09 | 4765.38 | 4671.09 | 0 |
| 1713803400 | 4671.06 | 57.89 | 1.25 | 4613.12 | 4682.3 | 4567.35 | 0 |
| 1713544200 | 4613.17 | -20.75 | -0.45 | 4633.65 | 4633.65 | 4577.63 | 0 |
| 1713457800 | 4633.92 | 23.76 | 0.52 | 4610 | 4634.78 | 4603.39 | 0 |
| 1713371400 | 4610.16 | 31.48 | 0.69 | 4569.77 | 4618.17 | 4568.22 | 0 |
| 1713285000 | 4578.68 | -48.9 | -1.06 | 4627.45 | 4627.45 | 4572.56 | 0 |
| 1713198600 | 4627.58 | -41.66 | -0.89 | 4713.31 | 4728.49 | 4625.11 | 0 |
| 1712939400 | 4669.24 | 74.2 | 1.61 | 4594.58 | 4687.05 | 4594.58 | 0 |
| 1712853000 | 4595.04 | -66 | -1.42 | 4669.68 | 4696.18 | 4586.1 | 0 |
| 1712766600 | 4661.04 | 45.96 | 1.00 | 4614.87 | 4663.6899 | 4609.53 | 0 |
| 1712680200 | 4615.08 | 29.7 | 0.65 | 4585.17 | 4647.41 | 4574.74 | 0 |
| 1712593800 | 4585.38 | 7.95 | 0.17 | 4577.55 | 4585.38 | 4561.07 | 0 |
| 1712334600 | 4577.43 | -37.32 | -0.81 | 4614.56 | 4614.56 | 4545.92 | 0 |
| 1712248200 | 4614.75 | 12.22 | 0.27 | 4602.56 | 4638.13 | 4602.56 | 0 |
| 1712161800 | 4602.53 | 18.27 | 0.40 | 4584.15 | 4607.92 | 4584.15 | 0 |
| 1712075400 | 4584.26 | 130.4 | 2.93 | 4498.07 | 4650.79 | 4496.32 | 0 |
| 1711647000 | 4453.86 | -37.55 | -0.84 | 4491.38 | 4501.02 | 4426.33 | 0 |
| 1711560600 | 4491.41 | -38.36 | -0.85 | 4529.43 | 4529.43 | 4485.39 | 0 |
| 1711474200 | 4529.77 | 6.77 | 0.15 | 4505.21 | 4535.9 | 4505.21 | 0 |
| 1711387800 | 4523 | 84.35 | 1.90 | 4438.57 | 4523.4799 | 4435.47 | 0 |
| 1711128600 | 4438.65 | -21.11 | -0.47 | 4459.4799 | 4472.3 | 4406.21 | 0 |
| 1711042200 | 4459.76 | 35.61 | 0.80 | 4424.01 | 4466.84 | 4413.46 | 0 |
| 1710955800 | 4424.15 | 5.28 | 0.12 | 4418.78 | 4437.63 | 4413.92 | 0 |
| 1710869400 | 4418.87 | 33.53 | 0.76 | 4384.99 | 4418.87 | 4380.95 | 0 |
| 1710783000 | 4385.34 | 44.04 | 1.01 | 4367.36 | 4391.75 | 4367.36 | 0 |
| 1710523800 | 4341.3 | 59.83 | 1.40 | 4309.99 | 4341.3 | 4308.55 | 0 |
| 1710437400 | 4281.47 | -30.74 | -0.71 | 4308.39 | 4309.93 | 4275.9799 | 0 |
| 1710351000 | 4312.21 | 19.76 | 0.46 | 4291.2299 | 4342.62 | 4272.58 | 0 |
| 1710264600 | 4292.45 | 57.48 | 1.36 | 4232.45 | 4292.45 | 4220.6 | 0 |
| 1710178200 | 4234.97 | 71.51 | 1.72 | 4161.03 | 4246.96 | 4152.6 | 0 |
| 1709919000 | 4163.46 | -24.46 | -0.58 | 4186.37 | 4187.64 | 4162.36 | 0 |
| 1709832600 | 4187.92 | 13.29 | 0.32 | 4174.27 | 4194.39 | 4172.1 | 0 |
| 1709746200 | 4174.63 | 8.71 | 0.21 | 4165.08 | 4190.9 | 4165.08 | 0 |
| 1709659800 | 4165.92 | -5.69 | -0.14 | 4170.87 | 4172.9399 | 4156.33 | 0 |
| 1709573400 | 4171.61 | -47.51 | -1.13 | 4218.95 | 4227.9399 | 4163.9399 | 0 |
| 1709314200 | 4219.12 | 88.73 | 2.15 | 4130.3 | 4239.51 | 4130.3 | 0 |
| 1709227800 | 4130.39 | -20.13 | -0.48 | 4150.39 | 4153.03 | 4128.4799 | 0 |
| 1709141400 | 4150.52 | -26.15 | -0.63 | 4175.05 | 4176.87 | 4114.93 | 0 |
| 1709055000 | 4176.67 | 5.16 | 0.12 | 4171.61 | 4187.45 | 4170.9799 | 0 |
| 1708968600 | 4171.51 | -8.74 | -0.21 | 4177.55 | 4186.87 | 4167.39 | 0 |
| 1708709400 | 4180.25 | -32.07 | -0.76 | 4212.29 | 4244.06 | 4151.27 | 0 |
| 1708623000 | 4212.32 | -46.39 | -1.09 | 4258.6899 | 4278.7299 | 4199.77 | 0 |
| 1708536600 | 4258.71 | -91.19 | -2.10 | 4219.17 | 4279.83 | 4186.46 | 0 |
| 1708450200 | 4349.9 | -7.09 | -0.16 | 4371.33 | 4371.33 | 4341.25 | 0 |
| 1708363800 | 4356.99 | 72.44 | 1.69 | 4283.26 | 4368.18 | 4280.83 | 0 |
| 1708104600 | 4284.55 | -5.11 | -0.12 | 4289.31 | 4300.87 | 4284.37 | 0 |
| 1708018200 | 4289.66 | -45.56 | -1.05 | 4333.38 | 4339.06 | 4277.86 | 0 |
| 1707931800 | 4335.22 | -55.81 | -1.27 | 4391.99 | 4391.99 | 4324.26 | 0 |
| 1707845400 | 4391.03 | 55.8 | 1.29 | 4330.56 | 4391.03 | 4317.8 | 0 |
| 1707759000 | 4335.2299 | 12.35 | 0.29 | 4364.52 | 4374.3 | 4327.54 | 0 |
| 1707499800 | 4322.88 | 7.32 | 0.17 | 4314.56 | 4336.04 | 4303.82 | 0 |
| 1707413400 | 4315.56 | -7.05 | -0.16 | 4322.11 | 4325.41 | 4308.34 | 0 |
| 1707327000 | 4322.61 | -16.77 | -0.39 | 4338.75 | 4355.22 | 4309.9799 | 0 |
| 1707240600 | 4339.38 | 14.4 | 0.33 | 4323.14 | 4355.56 | 4298.9399 | 0 |
| 1707154200 | 4324.9799 | 124.64 | 2.97 | 4197.9 | 4403.03 | 4197.25 | 0 |
| 1706895000 | 4200.34 | 8.14 | 0.19 | 4191.07 | 4215.28 | 4189.38 | 0 |
| 1706808600 | 4192.2 | -76.59 | -1.79 | 4268.59 | 4268.59 | 4192.08 | 0 |
| 1706722200 | 4268.79 | 16.78 | 0.39 | 4250.58 | 4305.67 | 4250.54 | 0 |
| 1706635800 | 4252.01 | 28.94 | 0.69 | 4222.63 | 4252.01 | 4222.63 | 0 |
| 1706549400 | 4223.07 | 11.11 | 0.26 | 4210.4799 | 4235.01 | 4204.09 | 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
