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 | 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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 4315.87 | 47.95 | 1.12 | 4293.46 | 4320.76 | 4291.33 | 0 |
| 1714078800 | 4267.92 | -8.54 | -0.20 | 4269.11 | 4288.75 | 4223.53 | 0 |
| 1713992400 | 4276.46 | -9.39 | -0.22 | 4288.95 | 4312.78 | 4271.1 | 0 |
| 1713906000 | 4285.85 | 76.27 | 1.81 | 4254.7299 | 4289.02 | 4250.39 | 0 |
| 1713819600 | 4209.58 | 16.67 | 0.40 | 4204.85 | 4216.24 | 4189.13 | 0 |
| 1713560400 | 4192.91 | -4.57 | -0.11 | 4178.1 | 4212.17 | 4170.79 | 0 |
| 1713474000 | 4197.4799 | -10.71 | -0.25 | 4225.89 | 4233 | 4180.33 | 0 |
| 1713387600 | 4208.1899 | -3.73 | -0.09 | 4204.97 | 4243.88 | 4195.08 | 0 |
| 1713301200 | 4211.92 | -51.65 | -1.21 | 4210.86 | 4234.3 | 4194.14 | 0 |
| 1713214800 | 4263.57 | 8.24 | 0.19 | 4270.59 | 4302.43 | 4256.7299 | 0 |
| 1712955600 | 4255.33 | -37.7 | -0.88 | 4310.92 | 4323.32 | 4245.16 | 0 |
| 1712869200 | 4293.03 | 1.9 | 0.04 | 4300.64 | 4323.22 | 4263.1899 | 0 |
| 1712782800 | 4291.13 | -36.13 | -0.83 | 4349.18 | 4351.9799 | 4258.85 | 0 |
| 1712696400 | 4327.26 | -20.88 | -0.48 | 4341.9799 | 4364.07 | 4314.71 | 0 |
| 1712610000 | 4348.14 | 23.73 | 0.55 | 4330.7 | 4352.42 | 4320.84 | 0 |
| 1712350800 | 4324.41 | -35.65 | -0.82 | 4307.28 | 4328.29 | 4288.06 | 0 |
| 1712264400 | 4360.06 | 1.6 | 0.04 | 4361.82 | 4379.29 | 4351.53 | 0 |
| 1712178000 | 4358.46 | 38.25 | 0.89 | 4317.95 | 4359.7299 | 4314.17 | 0 |
| 1712091600 | 4320.21 | -52.19 | -1.19 | 4373.87 | 4389.92 | 4316.8 | 0 |
| 1712005200 | 4372.4 | -18.76 | -0.43 | 4393.4399 | 4394.49 | 4367.39 | 0 |
| 1711659600 | 4391.16 | -9.98 | -0.23 | 4391.41 | 4401.95 | 4385.77 | 0 |
| 1711573200 | 4401.14 | 7.75 | 0.18 | 4391.5 | 4409.32 | 4385.6 | 0 |
| 1711486800 | 4393.39 | -4.67 | -0.11 | 4400.4799 | 4410.65 | 4384.29 | 0 |
| 1711400400 | 4398.06 | 7.07 | 0.16 | 4392.7299 | 4406.58 | 4372.38 | 0 |
| 1711141200 | 4390.99 | -25.33 | -0.57 | 4403.82 | 4404.93 | 4370.28 | 0 |
| 1711054800 | 4416.32 | 22.13 | 0.50 | 4401.35 | 4432.37 | 4396.92 | 0 |
| 1710968400 | 4394.1899 | 21.52 | 0.49 | 4372.67 | 4395.43 | 4357.16 | 0 |
| 1710882000 | 4372.67 | -9.12 | -0.21 | 4378 | 4378.36 | 4354.4399 | 0 |
| 1710795600 | 4381.79 | -11.88 | -0.27 | 4395.06 | 4406.85 | 4379.95 | 0 |
| 1710536400 | 4393.67 | -47.01 | -1.06 | 4437.96 | 4448.45 | 4391.6 | 0 |
| 1710450000 | 4440.68 | -28.92 | -0.65 | 4466.54 | 4486.46 | 4430.54 | 0 |
| 1710363600 | 4469.6 | 5.49 | 0.12 | 4461.22 | 4484.37 | 4450.81 | 0 |
| 1710277200 | 4464.11 | 42.71 | 0.97 | 4423.67 | 4464.64 | 4402.82 | 0 |
| 1710190800 | 4421.4 | -31.32 | -0.70 | 4455.14 | 4455.74 | 4403.62 | 0 |
| 1709935200 | 4452.72 | -17.17 | -0.38 | 4460.13 | 4487.9799 | 4450.62 | 0 |
| 1709848800 | 4469.89 | 92.59 | 2.12 | 4369.75 | 4470.8 | 4367.59 | 0 |
| 1709762400 | 4377.3 | 33.52 | 0.77 | 4351.14 | 4385.61 | 4347.68 | 0 |
| 1709676000 | 4343.78 | -26.14 | -0.60 | 4365.67 | 4368.86 | 4340.18 | 0 |
| 1709589600 | 4369.92 | 21.27 | 0.49 | 4366.79 | 4375.61 | 4352.88 | 0 |
| 1709330400 | 4348.65 | 48.96 | 1.14 | 4315.81 | 4351.96 | 4300.22 | 0 |
| 1709244000 | 4299.6899 | -27.19 | -0.63 | 4337.92 | 4340.35 | 4297.25 | 0 |
| 1709157600 | 4326.88 | -32.19 | -0.74 | 4338.83 | 4344.96 | 4319.5 | 0 |
| 1709071200 | 4359.07 | -4.46 | -0.10 | 4369.43 | 4369.91 | 4338.6 | 0 |
| 1708984800 | 4363.53 | 2.19 | 0.05 | 4367 | 4377.64 | 4352.51 | 0 |
| 1708725600 | 4361.34 | 18.39 | 0.42 | 4351.31 | 4374.15 | 4344.9799 | 0 |
| 1708639200 | 4342.95 | 46.61 | 1.08 | 4348.62 | 4350.85 | 4323.14 | 0 |
| 1708552800 | 4296.34 | -7.64 | -0.18 | 4292.64 | 4300.57 | 4279.1 | 0 |
| 1708466400 | 4303.9799 | 6.62 | 0.15 | 4297.79 | 4326.17 | 4297.68 | 0 |
| 1708120800 | 4297.36 | 37.61 | 0.88 | 4272.97 | 4303.01 | 4268.33 | 0 |
| 1708034400 | 4259.75 | 43.77 | 1.04 | 4245.68 | 4266.32 | 4238.07 | 0 |
| 1707948000 | 4215.9799 | 41.18 | 0.99 | 4186.56 | 4218.87 | 4176.9399 | 0 |
| 1707861600 | 4174.8 | -75.92 | -1.79 | 4229.95 | 4232.55 | 4158.21 | 0 |
| 1707775200 | 4250.72 | 3.52 | 0.08 | 4254.25 | 4256.34 | 4228 | 0 |
| 1707516000 | 4247.2 | 11.98 | 0.28 | 4250.92 | 4259.6 | 4233.96 | 0 |
| 1707429600 | 4235.22 | -0.62 | -0.01 | 4241.06 | 4263.58 | 4223.17 | 0 |
| 1707343200 | 4235.84 | 6.27 | 0.15 | 4229.37 | 4251.87 | 4220.59 | 0 |
| 1707256800 | 4229.57 | 31.11 | 0.74 | 4223.56 | 4231.02 | 4188.89 | 0 |
| 1707170400 | 4198.46 | 1.17 | 0.03 | 4196.32 | 4209 | 4182.38 | 0 |
| 1706911200 | 4197.29 | -38.65 | -0.91 | 4247.99 | 4268.42 | 4191.52 | 0 |
| 1706824800 | 4235.9399 | 26.94 | 0.64 | 4200.2 | 4236.65 | 4195.34 | 0 |
| 1706738400 | 4209 | -16.24 | -0.38 | 4217.33 | 4259.36 | 4198.26 | 0 |
| 1706652000 | 4225.24 | 8.52 | 0.20 | 4229.65 | 4235.78 | 4212 | 0 |
| 1706565600 | 4216.72 | 18.35 | 0.44 | 4197.8 | 4219.71 | 4194.7299 | 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
