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 |
|---|---|---|---|---|---|---|---|
| 1715704200 | 4578.37 | 2.86 | 0.06 | 4574.7299 | 4582.09 | 4560.35 | 0 |
| 1715617800 | 4575.51 | -9 | -0.20 | 4584.79 | 4590.7 | 4565.56 | 0 |
| 1715358600 | 4584.51 | 27.69 | 0.61 | 4559.45 | 4596.2 | 4559.45 | 0 |
| 1715272200 | 4556.82 | 20.68 | 0.46 | 4536.4399 | 4561.53 | 4527.84 | 0 |
| 1715185800 | 4536.14 | 21.05 | 0.47 | 4515.54 | 4552.4399 | 4515.54 | 0 |
| 1715099400 | 4515.09 | 45.75 | 1.02 | 4475.43 | 4518.04 | 4471.01 | 0 |
| 1715013000 | 4469.34 | 23.6 | 0.53 | 4448.55 | 4482.59 | 4442.31 | 0 |
| 1714753800 | 4445.74 | 55.73 | 1.27 | 4393.35 | 4463.85 | 4393.35 | 0 |
| 1714667400 | 4390.01 | -16.52 | -0.37 | 4408.81 | 4409.01 | 4383.97 | 0 |
| 1714494600 | 4406.53 | -41.08 | -0.92 | 4449.74 | 4455.57 | 4402.6 | 0 |
| 1714408200 | 4447.61 | -21.6 | -0.48 | 4472.9 | 4485.38 | 4447.2 | 0 |
| 1714149000 | 4469.21 | 71.17 | 1.62 | 4404.01 | 4481.13 | 4404.01 | 0 |
| 1714062600 | 4398.04 | -52.92 | -1.19 | 4452.74 | 4453.01 | 4360.84 | 0 |
| 1713976200 | 4450.96 | 1.02 | 0.02 | 4452.09 | 4485.4799 | 4445.38 | 0 |
| 1713889800 | 4449.9399 | 65.65 | 1.50 | 4391.02 | 4452.86 | 4391.02 | 0 |
| 1713803400 | 4384.29 | 17.44 | 0.40 | 4369.16 | 4398.17 | 4368.8 | 0 |
| 1713544200 | 4366.85 | -26.93 | -0.61 | 4392.9399 | 4392.9399 | 4343.51 | 0 |
| 1713457800 | 4393.78 | 14.12 | 0.32 | 4380.97 | 4405.6899 | 4366.7 | 0 |
| 1713371400 | 4379.66 | -13.3 | -0.30 | 4391.97 | 4433.66 | 4369.43 | 0 |
| 1713285000 | 4392.96 | -47.5 | -1.07 | 4439.55 | 4439.55 | 4375.39 | 0 |
| 1713198600 | 4440.46 | 22.86 | 0.52 | 4422.91 | 4490.45 | 4422.91 | 0 |
| 1712939400 | 4417.6 | -7.03 | -0.16 | 4432.4799 | 4481.68 | 4400.47 | 0 |
| 1712853000 | 4424.63 | -14.91 | -0.34 | 4441.93 | 4450.42 | 4398.33 | 0 |
| 1712766600 | 4439.54 | 0.59 | 0.01 | 4443.75 | 4479.26 | 4396.77 | 0 |
| 1712680200 | 4438.95 | -48.19 | -1.07 | 4484.41 | 4484.41 | 4428.65 | 0 |
| 1712593800 | 4487.14 | 23.16 | 0.52 | 4463.11 | 4493.96 | 4457.84 | 0 |
| 1712334600 | 4463.9799 | -41.75 | -0.93 | 4493.29 | 4493.29 | 4434.95 | 0 |
| 1712248200 | 4505.7299 | 5.02 | 0.11 | 4501.39 | 4513.76 | 4492.92 | 0 |
| 1712161800 | 4500.71 | 25.02 | 0.56 | 4475.68 | 4502.47 | 4475.68 | 0 |
| 1712075400 | 4475.6899 | -53.32 | -1.18 | 4528.6899 | 4558.24 | 4473.85 | 0 |
| 1711647000 | 4529.01 | -3.77 | -0.08 | 4533.33 | 4547.7299 | 4529.01 | 0 |
| 1711560600 | 4532.78 | 9.26 | 0.20 | 4523.66 | 4546.21 | 4522.15 | 0 |
| 1711474200 | 4523.52 | 11.23 | 0.25 | 4511.99 | 4530.54 | 4501.31 | 0 |
| 1711387800 | 4512.29 | 2.48 | 0.05 | 4509.4799 | 4519.14 | 4487 | 0 |
| 1711128600 | 4509.81 | -10.96 | -0.24 | 4514.55 | 4514.55 | 4485.86 | 0 |
| 1711042200 | 4520.77 | 56.3 | 1.26 | 4468 | 4520.77 | 4468 | 0 |
| 1710955800 | 4464.47 | -0.21 | -0.00 | 4463.93 | 4475.91 | 4438.88 | 0 |
| 1710869400 | 4464.68 | 6.98 | 0.16 | 4458.29 | 4464.72 | 4439.9 | 0 |
| 1710783000 | 4457.7 | -2.98 | -0.07 | 4466.29 | 4477.93 | 4452.56 | 0 |
| 1710523800 | 4460.68 | -21.58 | -0.48 | 4482.51 | 4502.78 | 4460.68 | 0 |
| 1710437400 | 4482.26 | 4.87 | 0.11 | 4479.61 | 4517.83 | 4478.77 | 0 |
| 1710351000 | 4477.39 | 21.02 | 0.47 | 4457.62 | 4491.75 | 4457.62 | 0 |
| 1710264600 | 4456.37 | 41.01 | 0.93 | 4417.87 | 4458.02 | 4403.68 | 0 |
| 1710178200 | 4415.36 | -40.71 | -0.91 | 4456.07 | 4456.07 | 4398.79 | 0 |
| 1709919000 | 4456.07 | -22.34 | -0.50 | 4478.8 | 4482.53 | 4456.07 | 0 |
| 1709832600 | 4478.41 | 55.58 | 1.26 | 4421.7299 | 4486.29 | 4398.27 | 0 |
| 1709746200 | 4422.83 | 21.15 | 0.48 | 4400.88 | 4426.68 | 4397.46 | 0 |
| 1709659800 | 4401.68 | -28.4 | -0.64 | 4429.13 | 4429.13 | 4394.52 | 0 |
| 1709573400 | 4430.08 | 17.01 | 0.39 | 4423.37 | 4433.71 | 4415.63 | 0 |
| 1709314200 | 4413.07 | 16.4 | 0.37 | 4397 | 4422.89 | 4387.82 | 0 |
| 1709227800 | 4396.67 | -3.12 | -0.07 | 4391.51 | 4407.57 | 4386.45 | 0 |
| 1709141400 | 4399.79 | 0 | 0.00 | 4399.79 | 4399.79 | 4399.79 | 0 |
| 1709055000 | 4399.79 | 18.18 | 0.41 | 4382.04 | 4403.37 | 4378.89 | 0 |
| 1708968600 | 4381.61 | -4.39 | -0.10 | 4384.63 | 4387.71 | 4369.34 | 0 |
| 1708709400 | 4386 | 11.95 | 0.27 | 4374.59 | 4395.4 | 4365.28 | 0 |
| 1708623000 | 4374.05 | 71.47 | 1.66 | 4305.9399 | 4384.75 | 4305.9399 | 0 |
| 1708536600 | 4302.58 | 7.59 | 0.18 | 4295.14 | 4308.84 | 4289.84 | 0 |
| 1708450200 | 4294.99 | -19.77 | -0.46 | 4313.67 | 4313.67 | 4285.24 | 0 |
| 1708363800 | 4314.76 | -9.1 | -0.21 | 4322.25 | 4322.25 | 4293.2 | 0 |
| 1708104600 | 4323.86 | 27.5 | 0.64 | 4300.37 | 4336.93 | 4300.37 | 0 |
| 1708018200 | 4296.36 | 40.02 | 0.94 | 4253.63 | 4309.63 | 4253.63 | 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
