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 |
|---|---|---|---|---|---|---|---|
| 1716395400 | 4682.9399 | -24.37 | -0.52 | 4705.43 | 4705.89 | 4674.54 | 0 |
| 1716309000 | 4707.31 | -21.21 | -0.45 | 4721 | 4726.85 | 4680.39 | 0 |
| 1716222600 | 4728.52 | 38.74 | 0.83 | 4697.66 | 4736.37 | 4697.5 | 0 |
| 1715963400 | 4689.78 | -36.03 | -0.76 | 4706.88 | 4708.47 | 4674.8 | 0 |
| 1715877000 | 4725.81 | -27.59 | -0.58 | 4763.03 | 4766.74 | 4724.63 | 0 |
| 1715790600 | 4753.4 | 27.66 | 0.59 | 4737.92 | 4764.7 | 4714.7299 | 0 |
| 1715704200 | 4725.74 | 0 | 0.00 | 4725.74 | 4725.74 | 4725.74 | 0 |
| 1715617800 | 4725.74 | 14.91 | 0.32 | 4716.75 | 4726.9799 | 4708.16 | 0 |
| 1715358600 | 4710.83 | 43.71 | 0.94 | 4685.08 | 4726.91 | 4684.2 | 0 |
| 1715272200 | 4667.12 | 43.15 | 0.93 | 4629.93 | 4674.82 | 4629.93 | 0 |
| 1715185800 | 4623.97 | 58.44 | 1.28 | 4567.57 | 4630.03 | 4567.57 | 0 |
| 1715099400 | 4565.53 | 14.14 | 0.31 | 4566.83 | 4569.6899 | 4543.74 | 0 |
| 1715013000 | 4551.39 | 50.33 | 1.12 | 4517.78 | 4558.78 | 4512.9799 | 0 |
| 1714753800 | 4501.06 | 35.51 | 0.80 | 4475.39 | 4532.45 | 4466.36 | 0 |
| 1714667400 | 4465.55 | 51.89 | 1.18 | 4459.72 | 4473.87 | 4431.92 | 0 |
| 1714494600 | 4413.66 | -45.53 | -1.02 | 4473.82 | 4473.82 | 4413.25 | 0 |
| 1714408200 | 4459.1899 | 15.54 | 0.35 | 4466.54 | 4478.63 | 4451.82 | 0 |
| 1714149000 | 4443.65 | 79.68 | 1.83 | 4406.77 | 4449.49 | 4398.71 | 0 |
| 1714062600 | 4363.97 | -71.37 | -1.61 | 4414.26 | 4420.4 | 4331.67 | 0 |
| 1713976200 | 4435.34 | -3.63 | -0.08 | 4448.25 | 4460.03 | 4430.85 | 0 |
| 1713889800 | 4438.97 | 36.79 | 0.84 | 4421.4 | 4443.79 | 4406.61 | 0 |
| 1713803400 | 4402.18 | 32.35 | 0.74 | 4403.72 | 4411.17 | 4383.62 | 0 |
| 1713544200 | 4369.83 | -51.34 | -1.16 | 4371.57 | 4386.38 | 4352.4 | 0 |
| 1713457800 | 4421.17 | 30.92 | 0.70 | 4416.97 | 4430.92 | 4384.38 | 0 |
| 1713371400 | 4390.25 | -3.95 | -0.09 | 4389.13 | 4429.39 | 4388.03 | 0 |
| 1713285000 | 4394.2 | -61.81 | -1.39 | 4389.6899 | 4413.1 | 4378.27 | 0 |
| 1713198600 | 4456.01 | 23.35 | 0.53 | 4464.7299 | 4511.97 | 4447.11 | 0 |
| 1712939400 | 4432.66 | 0.58 | 0.01 | 4478.82 | 4493.93 | 4421.62 | 0 |
| 1712853000 | 4432.08 | -41.01 | -0.92 | 4472.29 | 4487.74 | 4413.38 | 0 |
| 1712766600 | 4473.09 | -23.71 | -0.53 | 4513.4399 | 4523.2 | 4429.28 | 0 |
| 1712680200 | 4496.8 | -52.08 | -1.14 | 4538.8 | 4558.09 | 4493.14 | 0 |
| 1712593800 | 4548.88 | 41.44 | 0.92 | 4512.83 | 4560.78 | 4508.74 | 0 |
| 1712334600 | 4507.4399 | -35.55 | -0.78 | 4482.4399 | 4507.4399 | 4460.04 | 0 |
| 1712248200 | 4542.99 | -5.47 | -0.12 | 4552.74 | 4556.02 | 4536.16 | 0 |
| 1712161800 | 4548.46 | 24.91 | 0.55 | 4527.06 | 4552.45 | 4499.84 | 0 |
| 1712075400 | 4523.55 | -39.28 | -0.86 | 4556.59 | 4591.9399 | 4520.82 | 0 |
| 1711647000 | 4562.83 | 3.18 | 0.07 | 4554.79 | 4573.57 | 4547.08 | 0 |
| 1711560600 | 4559.65 | -5.53 | -0.12 | 4567.17 | 4575.28 | 4557.8 | 0 |
| 1711474200 | 4565.18 | 29.91 | 0.66 | 4536.77 | 4567.74 | 4530.28 | 0 |
| 1711387800 | 4535.27 | 11.11 | 0.25 | 4538.18 | 4544.9799 | 4528.58 | 0 |
| 1711128600 | 4524.16 | 32.07 | 0.71 | 4490.7 | 4526.04 | 4490.7 | 0 |
| 1711042200 | 4492.09 | 60.56 | 1.37 | 4477.55 | 4494.04 | 4460.91 | 0 |
| 1710955800 | 4431.53 | 17.82 | 0.40 | 4412.93 | 4440.29 | 4394.3 | 0 |
| 1710869400 | 4413.71 | 10.02 | 0.23 | 4405.96 | 4415.31 | 4387.57 | 0 |
| 1710783000 | 4403.6899 | 18.33 | 0.42 | 4408.01 | 4424.18 | 4392.56 | 0 |
| 1710523800 | 4385.36 | 22.8 | 0.52 | 4364.71 | 4401.27 | 4362.15 | 0 |
| 1710437400 | 4362.56 | 17.22 | 0.40 | 4359.72 | 4384.1899 | 4355.74 | 0 |
| 1710351000 | 4345.34 | 7.28 | 0.17 | 4348.4399 | 4350.28 | 4326.8 | 0 |
| 1710264600 | 4338.06 | 47.65 | 1.11 | 4303.1 | 4341.42 | 4285.01 | 0 |
| 1710178200 | 4290.41 | -27.59 | -0.64 | 4296.83 | 4296.83 | 4269.4399 | 0 |
| 1709919000 | 4318 | -9.22 | -0.21 | 4325.83 | 4334.29 | 4308.15 | 0 |
| 1709832600 | 4327.22 | -1.11 | -0.03 | 4306.76 | 4344.32 | 4297.76 | 0 |
| 1709746200 | 4328.33 | -14.09 | -0.32 | 4334.71 | 4343.59 | 4318.3 | 0 |
| 1709659800 | 4342.42 | 4.96 | 0.11 | 4332.16 | 4361.08 | 4328.59 | 0 |
| 1709573400 | 4337.46 | -3.85 | -0.09 | 4346.12 | 4350.66 | 4322.8 | 0 |
| 1709314200 | 4341.31 | 27.39 | 0.63 | 4358.89 | 4364.78 | 4317.36 | 0 |
| 1709227800 | 4313.92 | 33.59 | 0.78 | 4287.47 | 4329.4799 | 4286.4 | 0 |
| 1709141400 | 4280.33 | -0.14 | -0.00 | 4272.81 | 4283.37 | 4234.85 | 0 |
| 1709055000 | 4280.47 | 23.52 | 0.55 | 4268.13 | 4287.03 | 4256.54 | 0 |
| 1708968600 | 4256.95 | -13.92 | -0.33 | 4268.4399 | 4271.78 | 4254.57 | 0 |
| 1708709400 | 4270.87 | 16.81 | 0.40 | 4256.47 | 4272.02 | 4244.62 | 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
