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 | -25.45 | -0.582842669122 | 4366.53 | 4428.44 | 4290.62 | 0 | 0 | IX |
| 4 | -4.5 | -0.103553495736 | 4345.58 | 4428.44 | 4290.62 | 0 | 0 | IX |
| 12 | 178.76 | 4.29472025217 | 4162.32 | 4428.44 | 4133.83 | 0 | 0 | IX |
| 26 | 207.92 | 5.0305335385 | 4133.16 | 4428.44 | 3969.35 | 0 | 0 | IX |
| 52 | -3.2 | -0.0736600771589 | 4344.28 | 4428.44 | 3969.35 | 0 | 0 | IX |
| 156 | 314.82 | 7.81916716755 | 4026.26 | 4440.35 | 3689.02 | 0 | 0 | IX |
| 260 | 199.6 | 4.81953311377 | 4141.48 | 4440.35 | 2718.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 4334 | 17.19 | 0.40 | 4316.81 | 4343.83 | 4315.71 | 0 |
| 1713371400 | 4316.81 | 12.96 | 0.30 | 4303.85 | 4341.09 | 4292.42 | 0 |
| 1713285000 | 4303.85 | -79.75 | -1.82 | 4383.6 | 4383.6 | 4290.62 | 0 |
| 1713198600 | 4383.6 | -14.93 | -0.34 | 4398.53 | 4408.4799 | 4376.97 | 0 |
| 1712939400 | 4398.53 | 32 | 0.73 | 4366.53 | 4428.4399 | 4366.53 | 0 |
| 1712853000 | 4366.53 | -18.19 | -0.41 | 4384.72 | 4388.49 | 4347.1 | 0 |
| 1712766600 | 4384.72 | 13.71 | 0.31 | 4371.01 | 4408.67 | 4360.74 | 0 |
| 1712680200 | 4371.01 | -6.93 | -0.16 | 4377.9399 | 4387.49 | 4362.97 | 0 |
| 1712593800 | 4377.9399 | 19.29 | 0.44 | 4358.65 | 4383.09 | 4348.75 | 0 |
| 1712334600 | 4358.65 | -35.23 | -0.80 | 4393.88 | 4393.88 | 4343.82 | 0 |
| 1712248200 | 4393.88 | 21.91 | 0.50 | 4371.97 | 4399.85 | 4371.92 | 0 |
| 1712161800 | 4371.97 | 2.34 | 0.05 | 4369.63 | 4371.97 | 4342.1899 | 0 |
| 1712075400 | 4369.63 | -13.58 | -0.31 | 4383.21 | 4416.36 | 4366.9399 | 0 |
| 1711647000 | 4383.21 | 12.07 | 0.28 | 4371.14 | 4394.12 | 4371.08 | 0 |
| 1711560600 | 4371.14 | 1.5 | 0.03 | 4369.64 | 4373.74 | 4350.39 | 0 |
| 1711474200 | 4369.64 | 11.41 | 0.26 | 4358.2299 | 4370.31 | 4345.56 | 0 |
| 1711387800 | 4358.2299 | -9.75 | -0.22 | 4367.9799 | 4368.25 | 4343.9399 | 0 |
| 1711128600 | 4367.9799 | 22.4 | 0.52 | 4345.58 | 4383.9399 | 4345.38 | 0 |
| 1711042200 | 4345.58 | 76.75 | 1.80 | 4268.83 | 4354.99 | 4268.83 | 0 |
| 1710955800 | 4268.83 | 1.15 | 0.03 | 4267.68 | 4274.93 | 4254.63 | 0 |
| 1710869400 | 4267.68 | 5.81 | 0.14 | 4261.87 | 4267.84 | 4248.77 | 0 |
| 1710783000 | 4261.87 | -3.12 | -0.07 | 4264.99 | 4276.83 | 4257.83 | 0 |
| 1710523800 | 4264.99 | -6.63 | -0.16 | 4271.62 | 4281.77 | 4264.99 | 0 |
| 1710437400 | 4271.62 | -16.16 | -0.38 | 4287.78 | 4290.9 | 4259.93 | 0 |
| 1710351000 | 4287.78 | 11.51 | 0.27 | 4276.27 | 4295.25 | 4271.76 | 0 |
| 1710264600 | 4276.27 | 38.34 | 0.90 | 4237.93 | 4285.39 | 4237.89 | 0 |
| 1710178200 | 4237.93 | 2.3 | 0.05 | 4235.63 | 4238 | 4210.18 | 0 |
| 1709919000 | 4235.63 | -14.97 | -0.35 | 4250.6 | 4251.2299 | 4225.55 | 0 |
| 1709832600 | 4250.6 | 9.65 | 0.23 | 4240.95 | 4261.61 | 4225.62 | 0 |
| 1709746200 | 4240.95 | 21.94 | 0.52 | 4219.01 | 4253.2299 | 4216.72 | 0 |
| 1709659800 | 4219.01 | 3.44 | 0.08 | 4215.57 | 4224.28 | 4195.59 | 0 |
| 1709573400 | 4215.57 | -23.24 | -0.55 | 4238.81 | 4238.86 | 4205.9 | 0 |
| 1709314200 | 4238.81 | 34.11 | 0.81 | 4204.7 | 4242.38 | 4204.7 | 0 |
| 1709227800 | 4204.7 | 3.66 | 0.09 | 4201.04 | 4230.93 | 4200.09 | 0 |
| 1709141400 | 4201.04 | -32.14 | -0.76 | 4233.18 | 4238.18 | 4199.17 | 0 |
| 1709055000 | 4233.18 | 0.52 | 0.01 | 4232.66 | 4239.96 | 4225.7299 | 0 |
| 1708968600 | 4232.66 | -12.05 | -0.28 | 4244.71 | 4246.7 | 4228.34 | 0 |
| 1708709400 | 4244.71 | 7.76 | 0.18 | 4236.95 | 4249.65 | 4229.55 | 0 |
| 1708623000 | 4236.95 | 14.86 | 0.35 | 4222.09 | 4244.22 | 4218.17 | 0 |
| 1708536600 | 4222.09 | -26.6 | -0.63 | 4248.6899 | 4248.6899 | 4211.7299 | 0 |
| 1708450200 | 4248.6899 | -7.7 | -0.18 | 4256.39 | 4265.08 | 4242 | 0 |
| 1708363800 | 4256.39 | 8.73 | 0.21 | 4247.66 | 4258.43 | 4238.34 | 0 |
| 1708104600 | 4247.66 | 56.99 | 1.36 | 4190.67 | 4251.55 | 4190.67 | 0 |
| 1708018200 | 4190.67 | 16.76 | 0.40 | 4173.91 | 4198.29 | 4172.62 | 0 |
| 1707931800 | 4173.91 | 29.07 | 0.70 | 4144.84 | 4186.95 | 4144.8 | 0 |
| 1707845400 | 4144.84 | -37.74 | -0.90 | 4182.58 | 4187.45 | 4133.83 | 0 |
| 1707759000 | 4182.58 | 4.89 | 0.12 | 4177.6899 | 4190.82 | 4171.64 | 0 |
| 1707499800 | 4177.6899 | -12.1 | -0.29 | 4189.79 | 4196.53 | 4169.88 | 0 |
| 1707413400 | 4189.79 | -15.84 | -0.38 | 4205.63 | 4221.4399 | 4189.14 | 0 |
| 1707327000 | 4205.63 | -26.84 | -0.63 | 4232.47 | 4240.65 | 4204.61 | 0 |
| 1707240600 | 4232.47 | 37.02 | 0.88 | 4195.45 | 4238.82 | 4195.45 | 0 |
| 1707154200 | 4195.45 | -6.01 | -0.14 | 4201.46 | 4228.14 | 4189.79 | 0 |
| 1706895000 | 4201.46 | -1.86 | -0.04 | 4203.32 | 4234.18 | 4198.26 | 0 |
| 1706808600 | 4203.32 | -10.97 | -0.26 | 4214.29 | 4233.6899 | 4197.17 | 0 |
| 1706722200 | 4214.29 | -16.69 | -0.39 | 4230.9799 | 4241.95 | 4214.29 | 0 |
| 1706635800 | 4230.9799 | 17.1 | 0.41 | 4213.88 | 4240.96 | 4213.83 | 0 |
| 1706549400 | 4213.88 | -1.94 | -0.05 | 4215.82 | 4228.02 | 4212.5 | 0 |
| 1706290200 | 4215.82 | 53.5 | 1.29 | 4162.32 | 4223.51 | 4162.3 | 0 |
| 1706203800 | 4162.32 | 2.56 | 0.06 | 4159.76 | 4167.99 | 4147.28 | 0 |
| 1706117400 | 4159.76 | 25.4 | 0.61 | 4134.36 | 4164.65 | 4134.36 | 0 |
| 1706031000 | 4134.36 | -3.5 | -0.08 | 4137.86 | 4156.96 | 4127.97 | 0 |
| 1705944600 | 4137.86 | 18.51 | 0.45 | 4119.35 | 4144.71 | 4119.35 | 0 |
| 1705685400 | 4119.35 | -1.01 | -0.02 | 4120.36 | 4151.8 | 4113.53 | 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
