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 |
|---|---|---|---|---|---|---|---|
| 1714770000 | 5336.41 | 98.86 | 1.89 | 5243.51 | 5344.84 | 5209.46 | 0 |
| 1714683600 | 5237.55 | 52.77 | 1.02 | 5171.26 | 5243.28 | 5168.07 | 0 |
| 1714597200 | 5184.78 | -48.95 | -0.94 | 5239.37 | 5271.65 | 5184.76 | 0 |
| 1714510800 | 5233.7299 | -70.49 | -1.33 | 5309.74 | 5321.43 | 5232.3 | 0 |
| 1714424400 | 5304.22 | -34.98 | -0.66 | 5333.81 | 5342.85 | 5277.61 | 0 |
| 1714165200 | 5339.2 | 158.09 | 3.05 | 5194.58 | 5359.33 | 5186.82 | 0 |
| 1714078800 | 5181.11 | -92.41 | -1.75 | 5250.49 | 5262.65 | 5094.53 | 0 |
| 1713992400 | 5273.52 | 29.66 | 0.57 | 5279.26 | 5330.51 | 5252.5 | 0 |
| 1713906000 | 5243.86 | 71.27 | 1.38 | 5171.31 | 5249.72 | 5166.51 | 0 |
| 1713819600 | 5172.59 | 47.42 | 0.93 | 5121.09 | 5200.53 | 5117.31 | 0 |
| 1713560400 | 5125.17 | -168.47 | -3.18 | 5258.7 | 5263.63 | 5107.92 | 0 |
| 1713474000 | 5293.64 | -8.31 | -0.16 | 5298.89 | 5340.89 | 5277.05 | 0 |
| 1713387600 | 5301.95 | -100.67 | -1.86 | 5391.71 | 5414.4 | 5301.46 | 0 |
| 1713301200 | 5402.62 | -0.55 | -0.01 | 5389.58 | 5426.6899 | 5372.66 | 0 |
| 1713214800 | 5403.17 | -93.54 | -1.70 | 5479.83 | 5537.34 | 5397.99 | 0 |
| 1712955600 | 5496.71 | -45.62 | -0.82 | 5568.55 | 5585.4799 | 5483.82 | 0 |
| 1712869200 | 5542.33 | 104.24 | 1.92 | 5442.25 | 5546.29 | 5434.62 | 0 |
| 1712782800 | 5438.09 | 27.69 | 0.51 | 5418.79 | 5452.28 | 5397 | 0 |
| 1712696400 | 5410.4 | 20.22 | 0.38 | 5403.5 | 5428.4 | 5347.86 | 0 |
| 1712610000 | 5390.18 | -17.21 | -0.32 | 5409.96 | 5423.4399 | 5378.47 | 0 |
| 1712350800 | 5407.39 | 66.9 | 1.25 | 5334.84 | 5430.45 | 5328.51 | 0 |
| 1712264400 | 5340.49 | -83.6 | -1.54 | 5417.4 | 5467.88 | 5340.4799 | 0 |
| 1712178000 | 5424.09 | -18.07 | -0.33 | 5438.93 | 5449.88 | 5403.21 | 0 |
| 1712091600 | 5442.16 | -26.06 | -0.48 | 5495.58 | 5499.29 | 5393.64 | 0 |
| 1712005200 | 5468.22 | 56.63 | 1.05 | 5412.39 | 5491.99 | 5411.63 | 0 |
| 1711659600 | 5411.59 | 9.19 | 0.17 | 5413.37 | 5425.81 | 5386.4399 | 0 |
| 1711573200 | 5402.4 | 0.59 | 0.01 | 5402.65 | 5439.91 | 5368.35 | 0 |
| 1711486800 | 5401.81 | -20.79 | -0.38 | 5426.15 | 5457.84 | 5401.18 | 0 |
| 1711400400 | 5422.6 | -39.86 | -0.73 | 5455.13 | 5461.26 | 5386.02 | 0 |
| 1711141200 | 5462.46 | 43.23 | 0.80 | 5433.87 | 5479.9399 | 5423.53 | 0 |
| 1711054800 | 5419.2299 | 66.67 | 1.25 | 5364.58 | 5458.1 | 5363.99 | 0 |
| 1710968400 | 5352.56 | 39.17 | 0.74 | 5318.07 | 5357.24 | 5310.47 | 0 |
| 1710882000 | 5313.39 | 9.19 | 0.17 | 5304.84 | 5317.63 | 5238.93 | 0 |
| 1710795600 | 5304.2 | 76.45 | 1.46 | 5232.51 | 5355.55 | 5230.16 | 0 |
| 1710536400 | 5227.75 | -91.81 | -1.73 | 5299.71 | 5300.71 | 5217.81 | 0 |
| 1710450000 | 5319.56 | 11.4 | 0.21 | 5311.25 | 5353.85 | 5292.91 | 0 |
| 1710363600 | 5308.16 | -56.53 | -1.05 | 5370.59 | 5371.26 | 5285.15 | 0 |
| 1710277200 | 5364.6899 | 135.01 | 2.58 | 5233.77 | 5368.43 | 5230.79 | 0 |
| 1710190800 | 5229.68 | -51.7 | -0.98 | 5271.2 | 5275.39 | 5196.31 | 0 |
| 1709935200 | 5281.38 | -82.61 | -1.54 | 5382.92 | 5448.16 | 5268.32 | 0 |
| 1709848800 | 5363.99 | 95.92 | 1.82 | 5274.42 | 5372 | 5271.79 | 0 |
| 1709762400 | 5268.07 | 40.15 | 0.77 | 5228.28 | 5295.68 | 5219.53 | 0 |
| 1709676000 | 5227.92 | -87.97 | -1.65 | 5315.79 | 5318.89 | 5193.93 | 0 |
| 1709589600 | 5315.89 | 23.13 | 0.44 | 5309.91 | 5354.13 | 5293.97 | 0 |
| 1709330400 | 5292.76 | 89.87 | 1.73 | 5201.14 | 5297.12 | 5196.29 | 0 |
| 1709244000 | 5202.89 | 78.03 | 1.52 | 5120.7 | 5212.78 | 5114.41 | 0 |
| 1709157600 | 5124.86 | -38.97 | -0.75 | 5172.75 | 5179.6899 | 5112.63 | 0 |
| 1709071200 | 5163.83 | 11.5 | 0.22 | 5149.17 | 5169.22 | 5131.31 | 0 |
| 1708984800 | 5152.33 | -26.01 | -0.50 | 5172.7299 | 5197.56 | 5151.7299 | 0 |
| 1708725600 | 5178.34 | -9.38 | -0.18 | 5185.72 | 5243.7299 | 5162.11 | 0 |
| 1708639200 | 5187.72 | 218.09 | 4.39 | 4969.68 | 5196.63 | 4962.47 | 0 |
| 1708552800 | 4969.63 | -29.35 | -0.59 | 4995.54 | 5003.91 | 4924.6899 | 0 |
| 1708466400 | 4998.9799 | -82.26 | -1.62 | 5073.88 | 5076.92 | 4947.07 | 0 |
| 1708120800 | 5081.24 | -47.81 | -0.93 | 5130.7299 | 5159.49 | 5077.17 | 0 |
| 1708034400 | 5129.05 | -16.64 | -0.32 | 5163.27 | 5165.05 | 5100.83 | 0 |
| 1707948000 | 5145.6899 | 59.97 | 1.18 | 5090.11 | 5147.4399 | 5082.46 | 0 |
| 1707861600 | 5085.72 | -37.35 | -0.73 | 5128.78 | 5150.3 | 5036.66 | 0 |
| 1707775200 | 5123.07 | -18.58 | -0.36 | 5145.77 | 5185.06 | 5108.56 | 0 |
| 1707516000 | 5141.65 | 64.93 | 1.28 | 5075.51 | 5147.58 | 5072.64 | 0 |
| 1707429600 | 5076.72 | 2.7 | 0.05 | 5073.24 | 5099.02 | 5066.24 | 0 |
| 1707343200 | 5074.02 | 65.35 | 1.30 | 5006.2299 | 5075.2299 | 4998.38 | 0 |
| 1707256800 | 5008.67 | -30.61 | -0.61 | 5040.46 | 5074.7299 | 4980.11 | 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
