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 | -165.62 | -3.1746031746 | 5217.03 | 5224.81 | 5039.83 | 21743497 | 5149.08672282 | IX |
| 4 | -87.68 | -1.70613863544 | 5139.09 | 5264.85 | 5039.83 | 21494871 | 5197.57422683 | IX |
| 12 | 194.61 | 4.00695931478 | 4856.8 | 5264.85 | 4844.37 | 23467780 | 5077.58494713 | IX |
| 26 | 709.04 | 16.3284105224 | 4342.37 | 5264.85 | 4103.78 | 23302600 | 4790.07364672 | IX |
| 52 | 914.24 | 22.0981975602 | 4137.17 | 5264.85 | 4048.28 | 22564472 | 4573.55221258 | IX |
| 156 | 877.27 | 21.0167842957 | 4174.14 | 5264.85 | 3491.58 | 22285831 | 4315.04873968 | IX |
| 260 | 2139.15 | 73.4532631015 | 2912.26 | 5264.85 | 2191.86 | 48998756 | 3561.50349285 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713211200 | 5061.82 | -61.58 | -1.20 | 5149.67 | 5168.43 | 5052.47 | 22199408 |
| 1712952000 | 5123.4 | -75.59 | -1.45 | 5171.51 | 5175.03 | 5107.9399 | 23049141 |
| 1712865600 | 5198.99 | 38.42 | 0.74 | 5172.95 | 5211.78 | 5138.77 | 21468485 |
| 1712779200 | 5160.57 | -49.39 | -0.95 | 5167.88 | 5178.43 | 5138.7 | 22245929 |
| 1712692800 | 5209.96 | 7.49 | 0.14 | 5217.03 | 5224.81 | 5160.78 | 19754523 |
| 1712606400 | 5202.47 | -1.82 | -0.03 | 5211.37 | 5219.57 | 5197.35 | 19211890 |
| 1712347200 | 5204.29 | 57.03 | 1.11 | 5158.95 | 5222.18 | 5157.21 | 21024837 |
| 1712260800 | 5147.26 | -64.33 | -1.23 | 5244.05 | 5256.59 | 5146.06 | 24410249 |
| 1712174400 | 5211.59 | 5.71 | 0.11 | 5194.37 | 5228.75 | 5194.37 | 21948860 |
| 1712088000 | 5205.88 | -37.85 | -0.72 | 5204.29 | 5208.34 | 5184.05 | 22597342 |
| 1712001600 | 5243.7299 | -10.61 | -0.20 | 5257.97 | 5263.95 | 5229.2 | 19214205 |
| 1711656000 | 5254.34 | 5.73 | 0.11 | 5248.03 | 5264.85 | 5245.82 | 22469092 |
| 1711569600 | 5248.61 | 44.9 | 0.86 | 5226.31 | 5249.26 | 5213.92 | 21931153 |
| 1711483200 | 5203.71 | -14.54 | -0.28 | 5228.85 | 5235.16 | 5203.42 | 21432788 |
| 1711396800 | 5218.25 | -15.91 | -0.30 | 5219.52 | 5229.09 | 5216.09 | 19634705 |
| 1711137600 | 5234.16 | -7.36 | -0.14 | 5242.4799 | 5246.09 | 5229.87 | 19056021 |
| 1711051200 | 5241.52 | 16.93 | 0.32 | 5253.43 | 5261.1 | 5240.66 | 24104567 |
| 1710964800 | 5224.59 | 46.1 | 0.89 | 5181.6899 | 5226.1899 | 5171.55 | 21853377 |
| 1710878400 | 5178.49 | 29.1 | 0.57 | 5139.09 | 5180.31 | 5131.59 | 20795970 |
| 1710792000 | 5149.39 | 32.41 | 0.63 | 5154.77 | 5175.6 | 5145.47 | 22567228 |
| 1710532800 | 5116.9799 | -33.57 | -0.65 | 5123.31 | 5136.86 | 5104.35 | 42169981 |
| 1710446400 | 5150.55 | -14.8 | -0.29 | 5175.14 | 5176.85 | 5123.3 | 25423968 |
| 1710360000 | 5165.35 | -9.89 | -0.19 | 5173.49 | 5179.14 | 5151.88 | 23266909 |
| 1710273600 | 5175.24 | 57.29 | 1.12 | 5134.3 | 5179.87 | 5114.4799 | 21938899 |
| 1710187200 | 5117.95 | -5.76 | -0.11 | 5111.96 | 5124.66 | 5091.14 | 21250102 |
| 1709931600 | 5123.71 | -33.63 | -0.65 | 5164.46 | 5189.26 | 5117.5 | 23280807 |
| 1709845200 | 5157.34 | 52.57 | 1.03 | 5132.38 | 5165.62 | 5128.21 | 22625526 |
| 1709758800 | 5104.77 | 26.11 | 0.51 | 5108.03 | 5127.97 | 5092.22 | 24805717 |
| 1709672400 | 5078.66 | -52.29 | -1.02 | 5110.52 | 5114.54 | 5056.82 | 25565045 |
| 1709586000 | 5130.95 | -6.14 | -0.12 | 5130.99 | 5149.67 | 5127.18 | 27250972 |
| 1709326800 | 5137.09 | 41.21 | 0.81 | 5098.51 | 5140.33 | 5094.16 | 24010014 |
| 1709240400 | 5095.88 | 26.07 | 0.51 | 5085.36 | 5104.99 | 5061.89 | 29454354 |
| 1709154000 | 5069.81 | -8.39 | -0.17 | 5067.2 | 5077.37 | 5058.35 | 20008220 |
| 1709067600 | 5078.2 | 8.67 | 0.17 | 5074.6 | 5080.6899 | 5057.29 | 20885323 |
| 1708981200 | 5069.53 | -19.31 | -0.38 | 5093 | 5097.66 | 5068.91 | 21598252 |
| 1708722000 | 5088.84 | 1.82 | 0.04 | 5100.92 | 5111.06 | 5081.46 | 21789293 |
| 1708635600 | 5087.02 | 105.19 | 2.11 | 5038.83 | 5094.39 | 5038.83 | 24952962 |
| 1708549200 | 4981.83 | 6.28 | 0.13 | 4963.03 | 4983.21 | 4946 | 21417369 |
| 1708462800 | 4975.55 | -30 | -0.60 | 4989.32 | 4993.71 | 4955.02 | 23094271 |
| 1708117200 | 5005.55 | -24.21 | -0.48 | 5031.13 | 5038.7 | 4999.52 | 22198107 |
| 1708030800 | 5029.76 | 29.24 | 0.58 | 5003.14 | 5032.72 | 4999.4399 | 23579362 |
| 1707944400 | 5000.52 | 47.36 | 0.96 | 4976.4399 | 5002.52 | 4956.45 | 22219226 |
| 1707858000 | 4953.16 | -68.74 | -1.37 | 4967.9399 | 4971.3 | 4920.31 | 24909884 |
| 1707771600 | 5021.9 | -4.67 | -0.09 | 5026.83 | 5048.39 | 5016.83 | 21440014 |
| 1707512400 | 5026.57 | 28.61 | 0.57 | 5004.17 | 5030.06 | 5000.34 | 22506401 |
| 1707426000 | 4997.96 | 2.91 | 0.06 | 4995.16 | 5000.4 | 4987.09 | 23488273 |
| 1707339600 | 4995.05 | 40.81 | 0.82 | 4973.05 | 4999.89 | 4969.05 | 24628109 |
| 1707253200 | 4954.24 | 11.45 | 0.23 | 4950.16 | 4957.77 | 4934.88 | 23654444 |
| 1707166800 | 4942.79 | -15.81 | -0.32 | 4957.1899 | 4957.1899 | 4918.09 | 24756287 |
| 1706907600 | 4958.6 | 52.36 | 1.07 | 4916.06 | 4975.29 | 4907.99 | 27092867 |
| 1706821200 | 4906.24 | 60.67 | 1.25 | 4861.11 | 4906.97 | 4853.52 | 26624080 |
| 1706734800 | 4845.57 | -79.37 | -1.61 | 4899.1899 | 4906.75 | 4845.15 | 31092812 |
| 1706648400 | 4924.9399 | -3 | -0.06 | 4925.89 | 4931.09 | 4916.27 | 24543007 |
| 1706562000 | 4927.9399 | 36.97 | 0.76 | 4892.95 | 4929.31 | 4887.4 | 22278946 |
| 1706302800 | 4890.97 | -3.2 | -0.07 | 4888.91 | 4906.6899 | 4881.47 | 23223672 |
| 1706216400 | 4894.17 | 25.6 | 0.53 | 4886.66 | 4898.15 | 4869.34 | 28317116 |
| 1706130000 | 4868.57 | 3.96 | 0.08 | 4888.56 | 4903.68 | 4865.9399 | 25649578 |
| 1706043600 | 4864.61 | 14.18 | 0.29 | 4856.8 | 4866.4799 | 4844.37 | 23171322 |
| 1705957200 | 4850.43 | 10.63 | 0.22 | 4853.42 | 4868.41 | 4844.05 | 25292452 |
| 1705698000 | 4839.8 | 58.86 | 1.23 | 4796.28 | 4842.07 | 4785.87 | 26698252 |
| 1705611600 | 4780.9399 | 41.7 | 0.88 | 4760.1 | 4785.79 | 4740.57 | 25231068 |
| 1705525200 | 4739.24 | -26.71 | -0.56 | 4739.13 | 4744.2299 | 4714.82 | 22605571 |
| 1705438800 | 4765.95 | -17.89 | -0.37 | 4772.35 | 4782.34 | 4747.12 | 24937155 |
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
