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 | 4266.65 | 19.45 | 0.46 | 4244.84 | 4288.63 | 4222.8 | 0 |
| 1714078800 | 4247.2 | 16.4 | 0.39 | 4214.01 | 4262.79 | 4178.07 | 0 |
| 1713992400 | 4230.8 | -18.95 | -0.45 | 4226.49 | 4275.33 | 4188.47 | 0 |
| 1713906000 | 4249.75 | 51.02 | 1.22 | 4192.67 | 4258.31 | 4157.26 | 0 |
| 1713819600 | 4198.7299 | -12.87 | -0.31 | 4186.02 | 4247.15 | 4120.59 | 0 |
| 1713560400 | 4211.6 | 20.96 | 0.50 | 4138.08 | 4227.07 | 4128.66 | 0 |
| 1713474000 | 4190.64 | 10.05 | 0.24 | 4216.29 | 4265.58 | 4179.05 | 0 |
| 1713387600 | 4180.59 | -58.85 | -1.39 | 4240.62 | 4284.9399 | 4179.57 | 0 |
| 1713301200 | 4239.4399 | -53.96 | -1.26 | 4269.64 | 4279.7 | 4195.27 | 0 |
| 1713214800 | 4293.4 | -63.96 | -1.47 | 4386.71 | 4409.79 | 4283.9399 | 0 |
| 1712955600 | 4357.36 | -116.13 | -2.60 | 4495.92 | 4533.32 | 4335.8 | 0 |
| 1712869200 | 4473.49 | -35.56 | -0.79 | 4518.29 | 4518.29 | 4420.75 | 0 |
| 1712782800 | 4509.05 | 20.87 | 0.46 | 4453.63 | 4532.9 | 4444.02 | 0 |
| 1712696400 | 4488.18 | -16.17 | -0.36 | 4517.18 | 4543.61 | 4465.12 | 0 |
| 1712610000 | 4504.35 | -48.24 | -1.06 | 4583.51 | 4597.29 | 4502.92 | 0 |
| 1712350800 | 4552.59 | 62.97 | 1.40 | 4499.93 | 4577.68 | 4483.64 | 0 |
| 1712264400 | 4489.62 | -47.01 | -1.04 | 4538.53 | 4547.34 | 4474.02 | 0 |
| 1712178000 | 4536.63 | 76.85 | 1.72 | 4483.5 | 4543.11 | 4483.5 | 0 |
| 1712091600 | 4459.78 | 61.6 | 1.40 | 4448.89 | 4459.78 | 4368.37 | 0 |
| 1712005200 | 4398.18 | 23.56 | 0.54 | 4396.41 | 4426.77 | 4339.54 | 0 |
| 1711659600 | 4374.62 | 23.64 | 0.54 | 4385.35 | 4412.11 | 4372.7 | 0 |
| 1711573200 | 4350.9799 | 57.85 | 1.35 | 4289.55 | 4351.85 | 4286.4 | 0 |
| 1711486800 | 4293.13 | -40.06 | -0.92 | 4347.11 | 4359.32 | 4288.66 | 0 |
| 1711400400 | 4333.1899 | 34.82 | 0.81 | 4311.39 | 4368.79 | 4311.39 | 0 |
| 1711141200 | 4298.37 | -26.4 | -0.61 | 4332.58 | 4360.65 | 4285.04 | 0 |
| 1711054800 | 4324.77 | 27.5 | 0.64 | 4303.18 | 4337.41 | 4290.22 | 0 |
| 1710968400 | 4297.27 | 0.8 | 0.02 | 4258.46 | 4321.15 | 4246.88 | 0 |
| 1710882000 | 4296.47 | 93.49 | 2.22 | 4202.21 | 4299.1899 | 4202.11 | 0 |
| 1710795600 | 4202.9799 | 10.53 | 0.25 | 4208.31 | 4225.38 | 4170.31 | 0 |
| 1710536400 | 4192.45 | 21 | 0.50 | 4164.64 | 4234.52 | 4164.64 | 0 |
| 1710450000 | 4171.45 | 37.15 | 0.90 | 4149.4799 | 4199.66 | 4132.02 | 0 |
| 1710363600 | 4134.3 | 69.42 | 1.71 | 4107.13 | 4161.09 | 4084.83 | 0 |
| 1710277200 | 4064.88 | 0.46 | 0.01 | 4072.62 | 4072.62 | 4025.11 | 0 |
| 1710190800 | 4064.42 | 70 | 1.75 | 3984.73 | 4070.73 | 3972.73 | 0 |
| 1709935200 | 3994.42 | -20.44 | -0.51 | 4017.09 | 4038.12 | 3963.3 | 0 |
| 1709848800 | 4014.86 | 75.5 | 1.92 | 3949.72 | 4023.39 | 3946.43 | 0 |
| 1709762400 | 3939.36 | 14.15 | 0.36 | 3965.48 | 3995.77 | 3916.08 | 0 |
| 1709676000 | 3925.21 | 19.25 | 0.49 | 3890.25 | 3948.72 | 3888.14 | 0 |
| 1709589600 | 3905.96 | -43.25 | -1.10 | 3957.95 | 3968.33 | 3899.26 | 0 |
| 1709330400 | 3949.21 | 113.41 | 2.96 | 3866.37 | 3972.49 | 3866.37 | 0 |
| 1709244000 | 3835.8 | -4.7 | -0.12 | 3872.93 | 3918.32 | 3815.42 | 0 |
| 1709157600 | 3840.5 | -37.2 | -0.96 | 3865.54 | 3897.25 | 3819.28 | 0 |
| 1709071200 | 3877.7 | 4.45 | 0.11 | 3893.56 | 3902.18 | 3855.12 | 0 |
| 1708984800 | 3873.25 | -9.25 | -0.24 | 3861.09 | 3904.98 | 3847.09 | 0 |
| 1708725600 | 3882.5 | -22.17 | -0.57 | 3849.95 | 3896.65 | 3816.13 | 0 |
| 1708639200 | 3904.67 | 37.51 | 0.97 | 3863.33 | 3918.6 | 3848.3 | 0 |
| 1708552800 | 3867.16 | 58.38 | 1.53 | 3821.29 | 3888.63 | 3821.26 | 0 |
| 1708466400 | 3808.78 | -27.47 | -0.72 | 3808.31 | 3835.01 | 3778.47 | 0 |
| 1708120800 | 3836.25 | -3.63 | -0.09 | 3841.89 | 3860.91 | 3796.48 | 0 |
| 1708034400 | 3839.88 | 104.97 | 2.81 | 3749.99 | 3856.28 | 3749.99 | 0 |
| 1707948000 | 3734.91 | 11.38 | 0.31 | 3747.07 | 3771.39 | 3709.34 | 0 |
| 1707861600 | 3723.53 | -63.97 | -1.69 | 3762.79 | 3779.33 | 3681.58 | 0 |
| 1707775200 | 3787.5 | 59.06 | 1.58 | 3740.44 | 3809.5 | 3740.44 | 0 |
| 1707516000 | 3728.44 | -30.87 | -0.82 | 3749.82 | 3766.39 | 3705.09 | 0 |
| 1707429600 | 3759.31 | 50.35 | 1.36 | 3705.2 | 3767.95 | 3703.86 | 0 |
| 1707343200 | 3708.96 | -8.67 | -0.23 | 3735.7 | 3758.6 | 3684.89 | 0 |
| 1707256800 | 3717.63 | 60.34 | 1.65 | 3697.34 | 3742.64 | 3671.18 | 0 |
| 1707170400 | 3657.29 | -37.12 | -1.00 | 3671.92 | 3682.32 | 3615 | 0 |
| 1706911200 | 3694.41 | -71.29 | -1.89 | 3760.27 | 3761.47 | 3692.42 | 0 |
| 1706824800 | 3765.7 | -3.65 | -0.10 | 3799.98 | 3824.76 | 3732.22 | 0 |
| 1706738400 | 3769.35 | -89 | -2.31 | 3866.37 | 3870.14 | 3762.13 | 0 |
| 1706652000 | 3858.35 | -111.13 | -2.80 | 3864.37 | 3877.74 | 3733.77 | 0 |
| 1706565600 | 3969.48 | -1.83 | -0.05 | 3951.96 | 3970.7 | 3909.72 | 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
