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 | 4278.41 | -6.65 | -0.16 | 4272.39 | 4291.17 | 4269.11 | 0 |
| 1714078800 | 4285.06 | -13.78 | -0.32 | 4285.06 | 4295.1 | 4256.92 | 0 |
| 1713992400 | 4298.84 | 10.4 | 0.24 | 4284.22 | 4302.75 | 4270.07 | 0 |
| 1713906000 | 4288.4399 | 26.8 | 0.63 | 4268.45 | 4298.03 | 4263.41 | 0 |
| 1713819600 | 4261.64 | 39.55 | 0.94 | 4234.45 | 4282.85 | 4218.35 | 0 |
| 1713560400 | 4222.09 | 32.81 | 0.78 | 4195.4799 | 4228.11 | 4191.01 | 0 |
| 1713474000 | 4189.28 | 4.12 | 0.10 | 4197.92 | 4212.74 | 4176.77 | 0 |
| 1713387600 | 4185.16 | -2.12 | -0.05 | 4203.9399 | 4212.12 | 4170.45 | 0 |
| 1713301200 | 4187.28 | -25.24 | -0.60 | 4211.66 | 4212.43 | 4176.85 | 0 |
| 1713214800 | 4212.52 | -20.47 | -0.48 | 4270.07 | 4284.06 | 4199.13 | 0 |
| 1712955600 | 4232.99 | -67.74 | -1.58 | 4275.4 | 4284.4799 | 4222.33 | 0 |
| 1712869200 | 4300.7299 | -7.79 | -0.18 | 4317.72 | 4318.43 | 4275.25 | 0 |
| 1712782800 | 4308.52 | -58.62 | -1.34 | 4319.43 | 4333.59 | 4287.93 | 0 |
| 1712696400 | 4367.14 | 8.26 | 0.19 | 4368.63 | 4377.04 | 4331.95 | 0 |
| 1712610000 | 4358.88 | 2.45 | 0.06 | 4361.95 | 4371.36 | 4355.74 | 0 |
| 1712350800 | 4356.43 | 23.78 | 0.55 | 4332.15 | 4367.56 | 4322.99 | 0 |
| 1712264400 | 4332.65 | -42.66 | -0.98 | 4404.4399 | 4408.9 | 4325.56 | 0 |
| 1712178000 | 4375.31 | -5.86 | -0.13 | 4375.61 | 4390.16 | 4364.53 | 0 |
| 1712091600 | 4381.17 | -24.38 | -0.55 | 4389.9 | 4390.27 | 4370.06 | 0 |
| 1712005200 | 4405.55 | -19.55 | -0.44 | 4423.04 | 4428.07 | 4400.56 | 0 |
| 1711659600 | 4425.1 | 19.3 | 0.44 | 4416.05 | 4433.17 | 4409.96 | 0 |
| 1711573200 | 4405.8 | 70.08 | 1.62 | 4361.03 | 4406.34 | 4359.17 | 0 |
| 1711486800 | 4335.72 | -4.82 | -0.11 | 4347.41 | 4352.79 | 4335.29 | 0 |
| 1711400400 | 4340.54 | -3.8 | -0.09 | 4343.81 | 4360.21 | 4339 | 0 |
| 1711141200 | 4344.34 | -24.5 | -0.56 | 4372.85 | 4376.25 | 4343.72 | 0 |
| 1711054800 | 4368.84 | 32.66 | 0.75 | 4354.33 | 4379.47 | 4350.46 | 0 |
| 1710968400 | 4336.18 | 34.46 | 0.80 | 4296.37 | 4339.54 | 4290.74 | 0 |
| 1710882000 | 4301.72 | 18.36 | 0.43 | 4282.2299 | 4303.31 | 4278.61 | 0 |
| 1710795600 | 4283.36 | 11.8 | 0.28 | 4285.36 | 4294.2299 | 4267.88 | 0 |
| 1710536400 | 4271.56 | -2.6 | -0.06 | 4254.29 | 4284.77 | 4254.29 | 0 |
| 1710450000 | 4274.16 | -33.34 | -0.77 | 4302.7299 | 4309.3 | 4251.42 | 0 |
| 1710363600 | 4307.5 | 4.93 | 0.11 | 4309.9799 | 4323.86 | 4297.12 | 0 |
| 1710277200 | 4302.57 | 15.06 | 0.35 | 4296.81 | 4311.6899 | 4282.72 | 0 |
| 1710190800 | 4287.51 | 18.17 | 0.43 | 4262.51 | 4288.9799 | 4254.6 | 0 |
| 1709935200 | 4269.34 | -0.12 | -0.00 | 4272.93 | 4290.85 | 4265.68 | 0 |
| 1709848800 | 4269.46 | 19.1 | 0.45 | 4272.4 | 4280.78 | 4263.93 | 0 |
| 1709762400 | 4250.36 | 24.16 | 0.57 | 4246.59 | 4267.32 | 4237.71 | 0 |
| 1709676000 | 4226.2 | -8.44 | -0.20 | 4227.26 | 4252.85 | 4213.02 | 0 |
| 1709589600 | 4234.64 | 13.46 | 0.32 | 4219.3 | 4244.04 | 4216.1 | 0 |
| 1709330400 | 4221.18 | 16.32 | 0.39 | 4207.22 | 4224.28 | 4193.63 | 0 |
| 1709244000 | 4204.86 | 11.54 | 0.28 | 4209.08 | 4216.22 | 4190.42 | 0 |
| 1709157600 | 4193.32 | -2.4 | -0.06 | 4185.88 | 4207.46 | 4182.16 | 0 |
| 1709071200 | 4195.72 | 9.79 | 0.23 | 4194.43 | 4197.59 | 4183.46 | 0 |
| 1708984800 | 4185.93 | -19.29 | -0.46 | 4202.4399 | 4213.38 | 4183.46 | 0 |
| 1708725600 | 4205.22 | 11.79 | 0.28 | 4198.03 | 4217.42 | 4191.9399 | 0 |
| 1708639200 | 4193.43 | 24.01 | 0.58 | 4175.12 | 4202 | 4166.38 | 0 |
| 1708552800 | 4169.42 | 21.27 | 0.51 | 4148.2 | 4170.51 | 4140.15 | 0 |
| 1708466400 | 4148.15 | -1.72 | -0.04 | 4142.24 | 4164.62 | 4136.63 | 0 |
| 1708120800 | 4149.87 | -14.89 | -0.36 | 4152.04 | 4171.07 | 4140.28 | 0 |
| 1708034400 | 4164.76 | 51.62 | 1.26 | 4121.27 | 4170.47 | 4121.27 | 0 |
| 1707948000 | 4113.14 | 26.07 | 0.64 | 4102.36 | 4114.2299 | 4088.28 | 0 |
| 1707861600 | 4087.07 | -63.81 | -1.54 | 4116.89 | 4122.71 | 4058.98 | 0 |
| 1707775200 | 4150.88 | 29.2 | 0.71 | 4121.07 | 4162.16 | 4121.07 | 0 |
| 1707516000 | 4121.68 | -1.87 | -0.05 | 4118.8 | 4125.26 | 4103.47 | 0 |
| 1707429600 | 4123.55 | 1.09 | 0.03 | 4117.61 | 4125.38 | 4102.85 | 0 |
| 1707343200 | 4122.46 | 1.96 | 0.05 | 4132.7299 | 4133.8 | 4110.58 | 0 |
| 1707256800 | 4120.5 | 20.64 | 0.50 | 4103.08 | 4124.92 | 4100.61 | 0 |
| 1707170400 | 4099.86 | -34.1 | -0.82 | 4113.58 | 4116.9 | 4088.3 | 0 |
| 1706911200 | 4133.96 | -9.98 | -0.24 | 4132.16 | 4153.39 | 4108.79 | 0 |
| 1706824800 | 4143.9399 | 34.68 | 0.84 | 4114.14 | 4144.05 | 4092.43 | 0 |
| 1706738400 | 4109.26 | -41.75 | -1.01 | 4149.74 | 4157.27 | 4108.83 | 0 |
| 1706652000 | 4151.01 | 10.38 | 0.25 | 4132.4 | 4154.51 | 4125.62 | 0 |
| 1706565600 | 4140.63 | 15.62 | 0.38 | 4122.25 | 4142.17 | 4113.26 | 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
