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 |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5550.6 | 58.13 | 1.06 | 5514.52 | 5567.68 | 5513.4 | 0 |
| 1714062600 | 5492.47 | -58.4 | -1.05 | 5523.37 | 5545.78 | 5457.4399 | 0 |
| 1713976200 | 5550.87 | 23.2 | 0.42 | 5562.4 | 5596 | 5539.49 | 0 |
| 1713889800 | 5527.67 | 30.32 | 0.55 | 5531.11 | 5538.75 | 5510.09 | 0 |
| 1713803400 | 5497.35 | 45 | 0.83 | 5485.87 | 5511.49 | 5474.7 | 0 |
| 1713544200 | 5452.35 | -24.86 | -0.45 | 5435 | 5468.4799 | 5419.38 | 0 |
| 1713457800 | 5477.21 | 10.08 | 0.18 | 5484.18 | 5495.38 | 5457.79 | 0 |
| 1713371400 | 5467.13 | -20.68 | -0.38 | 5473.08 | 5530.02 | 5467.13 | 0 |
| 1713285000 | 5487.81 | -73.33 | -1.32 | 5479.49 | 5502.47 | 5463.36 | 0 |
| 1713198600 | 5561.14 | 16.26 | 0.29 | 5548.14 | 5603.4799 | 5544.35 | 0 |
| 1712939400 | 5544.88 | -19.35 | -0.35 | 5605.85 | 5628.66 | 5530.28 | 0 |
| 1712853000 | 5564.2299 | -34.2 | -0.61 | 5598.33 | 5618.12 | 5537.4799 | 0 |
| 1712766600 | 5598.43 | 26.1 | 0.47 | 5626.6899 | 5647.2 | 5560.31 | 0 |
| 1712680200 | 5572.33 | -36.09 | -0.64 | 5600.7299 | 5623.95 | 5561.81 | 0 |
| 1712593800 | 5608.42 | 30.36 | 0.54 | 5573.17 | 5615.53 | 5570.09 | 0 |
| 1712334600 | 5578.06 | -41.17 | -0.73 | 5554.71 | 5580.06 | 5544.88 | 0 |
| 1712248200 | 5619.2299 | 14.23 | 0.25 | 5606.09 | 5629.95 | 5599.54 | 0 |
| 1712161800 | 5605 | 23.66 | 0.42 | 5590.65 | 5609.91 | 5568.81 | 0 |
| 1712075400 | 5581.34 | -19.75 | -0.35 | 5624.99 | 5656.35 | 5572.06 | 0 |
| 1711647000 | 5601.09 | 10.82 | 0.19 | 5605.13 | 5614.84 | 5593.09 | 0 |
| 1711560600 | 5590.27 | 24.56 | 0.44 | 5572.18 | 5599.02 | 5572.18 | 0 |
| 1711474200 | 5565.71 | 34.85 | 0.63 | 5537.28 | 5573.62 | 5529.35 | 0 |
| 1711387800 | 5530.86 | -6.99 | -0.13 | 5535.63 | 5541.74 | 5511.37 | 0 |
| 1711128600 | 5537.85 | 6.08 | 0.11 | 5519.81 | 5541.39 | 5509.26 | 0 |
| 1711042200 | 5531.77 | 79.17 | 1.45 | 5528.1 | 5534.78 | 5503.97 | 0 |
| 1710955800 | 5452.6 | 8.25 | 0.15 | 5446.34 | 5470.29 | 5435.55 | 0 |
| 1710869400 | 5444.35 | 26.32 | 0.49 | 5421.27 | 5445.34 | 5416.85 | 0 |
| 1710783000 | 5418.03 | 2.8 | 0.05 | 5428.62 | 5443.72 | 5410.4 | 0 |
| 1710523800 | 5415.2299 | -28.7 | -0.53 | 5441.43 | 5450.79 | 5415.2299 | 0 |
| 1710437400 | 5443.93 | -16.05 | -0.29 | 5481.28 | 5481.28 | 5425.62 | 0 |
| 1710351000 | 5459.9799 | -1.19 | -0.02 | 5474.49 | 5475 | 5450.42 | 0 |
| 1710264600 | 5461.17 | 53.34 | 0.99 | 5433.9799 | 5470.64 | 5416.88 | 0 |
| 1710178200 | 5407.83 | -45.12 | -0.83 | 5419.72 | 5431.32 | 5394.59 | 0 |
| 1709919000 | 5452.95 | -52.61 | -0.96 | 5510.43 | 5513.31 | 5452.9 | 0 |
| 1709832600 | 5505.56 | 73.14 | 1.35 | 5420.99 | 5510.4799 | 5411.72 | 0 |
| 1709746200 | 5432.42 | 40.28 | 0.75 | 5399.02 | 5437.34 | 5399.02 | 0 |
| 1709659800 | 5392.14 | -38.7 | -0.71 | 5413.66 | 5417.32 | 5386.28 | 0 |
| 1709573400 | 5430.84 | 0.78 | 0.01 | 5430.52 | 5441.84 | 5412.87 | 0 |
| 1709314200 | 5430.06 | 15.54 | 0.29 | 5437.97 | 5441.92 | 5405.02 | 0 |
| 1709227800 | 5414.52 | 4.79 | 0.09 | 5412.97 | 5421.59 | 5384.89 | 0 |
| 1709141400 | 5409.7299 | 0 | 0.00 | 5409.7299 | 5409.7299 | 5409.7299 | 0 |
| 1709055000 | 5409.7299 | 16.51 | 0.31 | 5388.75 | 5413.12 | 5378.77 | 0 |
| 1708968600 | 5393.22 | -9.92 | -0.18 | 5397.65 | 5402.61 | 5382.13 | 0 |
| 1708709400 | 5403.14 | -16.23 | -0.30 | 5431.26 | 5435.6899 | 5394.06 | 0 |
| 1708623000 | 5419.37 | 55.5 | 1.03 | 5419.34 | 5466.96 | 5418.08 | 0 |
| 1708536600 | 5363.87 | -11.73 | -0.22 | 5376.04 | 5376.04 | 5346.46 | 0 |
| 1708450200 | 5375.6 | -45.81 | -0.84 | 5405.14 | 5408.77 | 5361.6899 | 0 |
| 1708363800 | 5421.41 | -18.1 | -0.33 | 5416.91 | 5429.93 | 5413.89 | 0 |
| 1708104600 | 5439.51 | 55.2 | 1.03 | 5427.2299 | 5440.6 | 5420.38 | 0 |
| 1708018200 | 5384.31 | 56.97 | 1.07 | 5364.17 | 5388.84 | 5364.17 | 0 |
| 1707931800 | 5327.34 | 16.12 | 0.30 | 5319.65 | 5336.03 | 5315.21 | 0 |
| 1707845400 | 5311.22 | -81.95 | -1.52 | 5359.13 | 5381.63 | 5289.92 | 0 |
| 1707759000 | 5393.17 | 35.3 | 0.66 | 5368.71 | 5393.17 | 5365.85 | 0 |
| 1707499800 | 5357.87 | 35.51 | 0.67 | 5336.02 | 5366.93 | 5331.89 | 0 |
| 1707413400 | 5322.36 | 73.88 | 1.41 | 5283.37 | 5332.68 | 5283.37 | 0 |
| 1707327000 | 5248.4799 | -23.54 | -0.45 | 5274.4399 | 5276.85 | 5246.58 | 0 |
| 1707240600 | 5272.02 | 30.6 | 0.58 | 5271.37 | 5276.9799 | 5244.05 | 0 |
| 1707154200 | 5241.42 | -1.05 | -0.02 | 5250.87 | 5255.27 | 5227.05 | 0 |
| 1706895000 | 5242.47 | 10.69 | 0.20 | 5270.29 | 5278.17 | 5242.21 | 0 |
| 1706808600 | 5231.78 | -3.35 | -0.06 | 5215.9399 | 5254.95 | 5211.15 | 0 |
| 1706722200 | 5235.13 | -6.1 | -0.12 | 5234.05 | 5264.28 | 5234.05 | 0 |
| 1706635800 | 5241.2299 | 4.29 | 0.08 | 5240.41 | 5251.02 | 5226.79 | 0 |
| 1706549400 | 5236.9399 | -11.98 | -0.23 | 5243.03 | 5245.01 | 5222.16 | 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
