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 | 5019.56 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 5019.56 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 5019.56 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 5019.56 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 5019.56 | 0 | 0 | 0 | IX |
| 156 | 116.4 | 2.37967706719 | 4891.42 | 5294 | 3797.46 | 668717373 | 4513.57005921 | IX |
| 260 | 1275.04 | 34.1579198345 | 3732.78 | 5294 | 2446.02 | 571441682 | 4271.76471031 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 5007.82 | 76.56 | 1.55 | 4931.27 | 5019.56 | 4931.27 | 0 |
| 1714080540 | 4931.26 | -2.12 | -0.04 | 4933.38 | 4933.84 | 4892.17 | 0 |
| 1713994200 | 4933.38 | -16.27 | -0.33 | 4949.64 | 4963.4 | 4926.57 | 0 |
| 1713907800 | 4949.65 | -15.67 | -0.32 | 4965.3 | 4976.08 | 4916.63 | 0 |
| 1713821340 | 4965.32 | 18.65 | 0.38 | 4946.67 | 4985.81 | 4928.3 | 0 |
| 1713562200 | 4946.67 | 41.72 | 0.85 | 4904.96 | 4960.91 | 4899.91 | 0 |
| 1713475800 | 4904.95 | 0 | 0.00 | 4904.93 | 4944.6 | 4875.1899 | 0 |
| 1713389400 | 4904.95 | -8.2 | -0.17 | 4913.15 | 4951.99 | 4885.72 | 0 |
| 1713302940 | 4913.15 | -36.49 | -0.74 | 4949.64 | 4949.64 | 4885.37 | 0 |
| 1713216600 | 4949.64 | -27.46 | -0.55 | 4977.1 | 4987.33 | 4938.01 | 0 |
| 1712957400 | 4977.1 | -62.81 | -1.25 | 5039.89 | 5048.2299 | 4963.51 | 0 |
| 1712870940 | 5039.91 | -26.07 | -0.51 | 5065.9799 | 5065.9799 | 5026.7 | 0 |
| 1712784540 | 5065.9799 | -68.34 | -1.33 | 5134.32 | 5134.32 | 5052.37 | 0 |
| 1712698140 | 5134.32 | 41.06 | 0.81 | 5093.28 | 5136.82 | 5092.59 | 0 |
| 1712611740 | 5093.26 | 81.42 | 1.62 | 5011.87 | 5105.37 | 5011.87 | 0 |
| 1712352600 | 5011.84 | -24.59 | -0.49 | 5036.22 | 5036.67 | 4996.49 | 0 |
| 1712266140 | 5036.43 | 4.11 | 0.08 | 5032.32 | 5123.07 | 5026.91 | 0 |
| 1712179740 | 5032.32 | -11.96 | -0.24 | 5044.1899 | 5048.2299 | 4988.37 | 0 |
| 1712093400 | 5044.28 | 21.46 | 0.43 | 5022.82 | 5048.49 | 5008.76 | 0 |
| 1712006940 | 5022.82 | -43.1 | -0.85 | 5065.92 | 5086.3 | 5014.82 | 0 |
| 1711661400 | 5065.92 | 17.86 | 0.35 | 5048.07 | 5074.99 | 5031.9799 | 0 |
| 1711574940 | 5048.06 | 35.34 | 0.71 | 5012.72 | 5050.76 | 4987.59 | 0 |
| 1711488540 | 5012.72 | -3.93 | -0.08 | 5016.65 | 5026.89 | 5003.67 | 0 |
| 1711402140 | 5016.65 | -3.53 | -0.07 | 5020.18 | 5029.31 | 5009.34 | 0 |
| 1711143000 | 5020.18 | -43.93 | -0.87 | 5064.11 | 5064.11 | 5013.01 | 0 |
| 1711056600 | 5064.11 | -35.8 | -0.70 | 5099.92 | 5117.54 | 5061.5 | 0 |
| 1710970200 | 5099.91 | 66.12 | 1.31 | 5033.79 | 5103.4799 | 5027.63 | 0 |
| 1710883740 | 5033.79 | 21.78 | 0.43 | 5012.01 | 5052.47 | 5012.01 | 0 |
| 1710797400 | 5012.01 | 7.04 | 0.14 | 5005.55 | 5036.16 | 4983.9799 | 0 |
| 1710538200 | 5004.97 | -36.1 | -0.72 | 5041.07 | 5051.09 | 4995.96 | 0 |
| 1710451740 | 5041.07 | -12.41 | -0.25 | 5053.4799 | 5064.87 | 5021.08 | 0 |
| 1710365400 | 5053.4799 | 13.14 | 0.26 | 5040.34 | 5073.6899 | 5031.91 | 0 |
| 1710278940 | 5040.34 | 60.27 | 1.21 | 4980.08 | 5053.55 | 4980.08 | 0 |
| 1710192600 | 4980.07 | -37.23 | -0.74 | 5017.26 | 5017.26 | 4977.53 | 0 |
| 1709933400 | 5017.3 | -56.19 | -1.11 | 5073.46 | 5073.46 | 4966.47 | 0 |
| 1709847000 | 5073.49 | -17.93 | -0.35 | 5091.4399 | 5104.79 | 5061.79 | 0 |
| 1709760540 | 5091.42 | 32.45 | 0.64 | 5058.99 | 5108.27 | 5058.99 | 0 |
| 1709674200 | 5058.97 | -6.59 | -0.13 | 5065.56 | 5093.36 | 5047.75 | 0 |
| 1709587740 | 5065.56 | -35.11 | -0.69 | 5100.52 | 5107.15 | 5063.9799 | 0 |
| 1709328600 | 5100.67 | 7.53 | 0.15 | 5093.14 | 5122.02 | 5082.41 | 0 |
| 1709242200 | 5093.14 | -42.84 | -0.83 | 5135.96 | 5135.96 | 5077.93 | 0 |
| 1709155800 | 5135.9799 | -62.66 | -1.21 | 5198.63 | 5198.63 | 5120.5 | 0 |
| 1709069400 | 5198.64 | 81.02 | 1.58 | 5117.76 | 5198.64 | 5117.76 | 0 |
| 1708983000 | 5117.62 | 7.17 | 0.14 | 5110.4 | 5132.09 | 5096.39 | 0 |
| 1708723800 | 5110.45 | -33.51 | -0.65 | 5143.97 | 5156.14 | 5097.88 | 0 |
| 1708637400 | 5143.96 | 12.67 | 0.25 | 5131.29 | 5163.34 | 5130.26 | 0 |
| 1708550940 | 5131.29 | 2.94 | 0.06 | 5128.35 | 5133.57 | 5105.13 | 0 |
| 1708464600 | 5128.35 | 33.95 | 0.67 | 5094.3 | 5128.35 | 5066.64 | 0 |
| 1708378200 | 5094.4 | 11.91 | 0.23 | 5082.47 | 5094.4 | 5058.56 | 0 |
| 1708119000 | 5082.49 | 37.49 | 0.74 | 5045 | 5094.89 | 5038.61 | 0 |
| 1708032600 | 5045 | 33.77 | 0.67 | 5011.2299 | 5046.06 | 5008.2299 | 0 |
| 1707946200 | 5011.2299 | -42.28 | -0.84 | 5053.51 | 5053.51 | 4998.17 | 0 |
| 1707514200 | 5053.51 | -7.44 | -0.15 | 5060.9 | 5089.5 | 5037.26 | 0 |
| 1707427800 | 5060.95 | -69.07 | -1.35 | 5130.02 | 5136.6 | 5047.47 | 0 |
| 1707341400 | 5130.02 | -11.14 | -0.22 | 5141.02 | 5146.38 | 5107.43 | 0 |
| 1707255000 | 5141.16 | 105.64 | 2.10 | 5035.5 | 5141.16 | 5035.5 | 0 |
| 1707168600 | 5035.52 | 12.38 | 0.25 | 5023.11 | 5048.43 | 4992.76 | 0 |
| 1706909400 | 5023.14 | -51.49 | -1.01 | 5074.26 | 5091.27 | 5002.39 | 0 |
| 1706822940 | 5074.63 | 27.97 | 0.55 | 5046.63 | 5074.65 | 5028.52 | 0 |
| 1706736600 | 5046.66 | 16.27 | 0.32 | 5030.33 | 5117.6899 | 5027.4 | 0 |
| 1706650200 | 5030.39 | -43.35 | -0.85 | 5073.38 | 5073.38 | 5020.11 | 0 |
| 1706563800 | 5073.74 | -17.83 | -0.35 | 5091.65 | 5095.88 | 5048.62 | 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
