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 |
|---|---|---|---|---|---|---|---|
| 1715790600 | 4760.12 | 47.3 | 1.00 | 4727.49 | 4761.05 | 4727.49 | 0 |
| 1715704200 | 4712.82 | 0 | 0.00 | 4712.82 | 4712.82 | 4712.82 | 0 |
| 1715617800 | 4712.82 | -6.96 | -0.15 | 4723.81 | 4725.14 | 4709.74 | 0 |
| 1715358600 | 4719.78 | 31.1 | 0.66 | 4702.14 | 4726.22 | 4702.14 | 0 |
| 1715272200 | 4688.68 | 6.27 | 0.13 | 4688.17 | 4691.47 | 4681.95 | 0 |
| 1715185800 | 4682.41 | -8.83 | -0.19 | 4683.4399 | 4694.32 | 4674.35 | 0 |
| 1715099400 | 4691.24 | 38.54 | 0.83 | 4664.4 | 4693.42 | 4664.4 | 0 |
| 1715013000 | 4652.7 | 11.7 | 0.25 | 4643.26 | 4656.65 | 4643.26 | 0 |
| 1714753800 | 4641 | 15.67 | 0.34 | 4633.2299 | 4652.9799 | 4633.2299 | 0 |
| 1714667400 | 4625.33 | 16.62 | 0.36 | 4603.2299 | 4635.4 | 4603.2299 | 0 |
| 1714494600 | 4608.71 | -5.87 | -0.13 | 4625.12 | 4625.7299 | 4601.74 | 0 |
| 1714408200 | 4614.58 | 25.4 | 0.55 | 4594.06 | 4618.67 | 4594.06 | 0 |
| 1714149000 | 4589.18 | 35.86 | 0.79 | 4557.27 | 4596.79 | 4557.27 | 0 |
| 1714062600 | 4553.32 | -45 | -0.98 | 4586.68 | 4592.96 | 4546.85 | 0 |
| 1713976200 | 4598.32 | -11.88 | -0.26 | 4622.7299 | 4625.09 | 4594.7299 | 0 |
| 1713889800 | 4610.2 | 51.35 | 1.13 | 4572.5 | 4610.7 | 4571.14 | 0 |
| 1713803400 | 4558.85 | 58.82 | 1.31 | 4521.03 | 4563.8 | 4521.03 | 0 |
| 1713544200 | 4500.03 | -8.05 | -0.18 | 4494.85 | 4500.62 | 4473.43 | 0 |
| 1713457800 | 4508.08 | 22.6 | 0.50 | 4490.97 | 4511 | 4486.52 | 0 |
| 1713371400 | 4485.4799 | -24.54 | -0.54 | 4497.29 | 4511.62 | 4485.4799 | 0 |
| 1713285000 | 4510.02 | -61.82 | -1.35 | 4548.34 | 4548.34 | 4495.65 | 0 |
| 1713198600 | 4571.84 | -5.64 | -0.12 | 4563.21 | 4597.97 | 4561.91 | 0 |
| 1712939400 | 4577.4799 | 2.57 | 0.06 | 4593.15 | 4615.7 | 4577.31 | 0 |
| 1712853000 | 4574.91 | -13.42 | -0.29 | 4587.75 | 4588.43 | 4561.51 | 0 |
| 1712766600 | 4588.33 | -9.58 | -0.21 | 4605.4799 | 4614.78 | 4575.71 | 0 |
| 1712680200 | 4597.91 | 2.24 | 0.05 | 4599.57 | 4604.28 | 4588.32 | 0 |
| 1712593800 | 4595.67 | 12.63 | 0.28 | 4585.71 | 4599 | 4583.55 | 0 |
| 1712334600 | 4583.04 | -33.14 | -0.72 | 4586.03 | 4586.03 | 4560.5 | 0 |
| 1712248200 | 4616.18 | 12.83 | 0.28 | 4606.53 | 4618.99 | 4601.26 | 0 |
| 1712161800 | 4603.35 | -13.67 | -0.30 | 4607.16 | 4609.12 | 4597.9399 | 0 |
| 1712075400 | 4617.02 | -56.78 | -1.21 | 4680.96 | 4685.7 | 4616.21 | 0 |
| 1711647000 | 4673.8 | 17.41 | 0.37 | 4664.77 | 4679.35 | 4663.28 | 0 |
| 1711560600 | 4656.39 | 33.87 | 0.73 | 4630.4 | 4658.77 | 4630.4 | 0 |
| 1711474200 | 4622.52 | 8.86 | 0.19 | 4612.04 | 4625.42 | 4608.05 | 0 |
| 1711387800 | 4613.66 | -27.76 | -0.60 | 4627.9399 | 4628.21 | 4613.66 | 0 |
| 1711128600 | 4641.42 | 7.21 | 0.16 | 4643.47 | 4654.02 | 4638.45 | 0 |
| 1711042200 | 4634.21 | 57.2 | 1.25 | 4599.45 | 4639.01 | 4599.45 | 0 |
| 1710955800 | 4577.01 | -4.38 | -0.10 | 4579.02 | 4588.3 | 4576.86 | 0 |
| 1710869400 | 4581.39 | -1.26 | -0.03 | 4576.87 | 4582.07 | 4571.04 | 0 |
| 1710783000 | 4582.65 | 22.14 | 0.49 | 4571.1899 | 4584.4 | 4568.1899 | 0 |
| 1710523800 | 4560.51 | -9.2 | -0.20 | 4571.22 | 4574.24 | 4557.92 | 0 |
| 1710437400 | 4569.71 | -14.46 | -0.32 | 4587.12 | 4591.6899 | 4566.14 | 0 |
| 1710351000 | 4584.17 | -3.82 | -0.08 | 4590 | 4595.11 | 4582.93 | 0 |
| 1710264600 | 4587.99 | 10.04 | 0.22 | 4576.1 | 4595.97 | 4574.61 | 0 |
| 1710178200 | 4577.95 | -21.31 | -0.46 | 4594.89 | 4595.07 | 4562.95 | 0 |
| 1709919000 | 4599.26 | 29.64 | 0.65 | 4586.43 | 4603.51 | 4586.33 | 0 |
| 1709832600 | 4569.62 | 26.82 | 0.59 | 4555.2299 | 4585.4399 | 4551.09 | 0 |
| 1709746200 | 4542.8 | 15.26 | 0.34 | 4533.41 | 4544.2 | 4530.85 | 0 |
| 1709659800 | 4527.54 | -8.84 | -0.19 | 4529.91 | 4540.52 | 4524.45 | 0 |
| 1709573400 | 4536.38 | 1.6 | 0.04 | 4531.06 | 4537.25 | 4522.38 | 0 |
| 1709314200 | 4534.78 | 27.12 | 0.60 | 4513.53 | 4535.26 | 4513.51 | 0 |
| 1709227800 | 4507.66 | 0 | 0.00 | 4516.2299 | 4522.01 | 4505.75 | 0 |
| 1709141400 | 4507.66 | -8.6 | -0.19 | 4523.3 | 4526.52 | 4505.67 | 0 |
| 1709055000 | 4516.26 | -2.88 | -0.06 | 4514.45 | 4520.68 | 4508.12 | 0 |
| 1708968600 | 4519.14 | -16.85 | -0.37 | 4538.41 | 4538.45 | 4517.36 | 0 |
| 1708709400 | 4535.99 | 19.27 | 0.43 | 4521.82 | 4540.13 | 4519.26 | 0 |
| 1708623000 | 4516.72 | 37.05 | 0.83 | 4486.39 | 4522.14 | 4486.39 | 0 |
| 1708536600 | 4479.67 | -7.75 | -0.17 | 4489.14 | 4493.36 | 4475.35 | 0 |
| 1708450200 | 4487.42 | -13.05 | -0.29 | 4497.06 | 4497.65 | 4478.67 | 0 |
| 1708363800 | 4500.47 | 0 | 0.00 | 4500.47 | 4500.47 | 4500.47 | 0 |
| 1708104600 | 4500.47 | 30.6 | 0.68 | 4489.27 | 4501.25 | 4487.38 | 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
