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 | 56.1 | 1.80391652465 | 3109.9 | 3197 | 3082 | 2623 | 3139.56939925 | CS |
| 4 | 53 | 1.70253774494 | 3113 | 3197 | 3011.44 | 3449 | 3110.02088222 | CS |
| 12 | -100 | -3.06184935701 | 3266 | 3412 | 2955.33 | 3422 | 3201.08892384 | CS |
| 26 | -529.18 | -14.3208179304 | 3695.18 | 3699 | 2955.33 | 3190 | 3240.47754741 | CS |
| 52 | -428.94 | -11.9317707667 | 3594.94 | 3862 | 2955.33 | 2431 | 3368.88670217 | CS |
| 156 | -767 | -19.5016526824 | 3933 | 4400 | 2955.33 | 1335 | 3568.50060558 | CS |
| 260 | -915.22 | -22.4251571834 | 4081.22 | 4450 | 2614 | 1143 | 3509.70560985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 3145 | 55 | 1.78 | 3099 | 3147.14 | 3082 | 1866 |
| 1721428200 | 3090 | -44.3 | -1.41 | 3148.08 | 3157.8 | 3085.57 | 1872 |
| 1721341800 | 3134.3 | -61.7 | -1.93 | 3173.2199 | 3197 | 3119.87 | 2558 |
| 1721255400 | 3196 | 65.63 | 2.10 | 3144.67 | 3196.5 | 3110 | 2716 |
| 1721169000 | 3130.37 | 51.37 | 1.67 | 3109.9 | 3160.5412 | 3095 | 4582 |
| 1721082600 | 3079 | -5.92 | -0.19 | 3069.62 | 3143 | 3056 | 7843 |
| 1720823400 | 3084.92 | 34.93 | 1.15 | 3057 | 3084.92 | 3039.02 | 3496 |
| 1720737000 | 3049.9899 | -18.28 | -0.60 | 3079.2199 | 3090 | 3011.44 | 2968 |
| 1720650600 | 3068.27 | 6.27 | 0.20 | 3060.4699 | 3094.9899 | 3041 | 2177 |
| 1720564200 | 3062 | -13 | -0.42 | 3074 | 3094.9899 | 3040.12 | 1944 |
| 1720477800 | 3075 | 0.26 | 0.01 | 3094.4899 | 3115.57 | 3056 | 1770 |
| 1720218600 | 3074.7399 | -55.38 | -1.77 | 3138.27 | 3150 | 3055.31 | 2117 |
| 1720040640 | 3130.12 | 72.26 | 2.36 | 3078.28 | 3150 | 3055 | 9297 |
| 1719959400 | 3057.86 | -46.71 | -1.50 | 3110.11 | 3145.75 | 3051.37 | 4320 |
| 1719873000 | 3104.57 | -27.32 | -0.87 | 3125.5 | 3154.21 | 3099.2 | 1684 |
| 1719613800 | 3131.89 | 0 | 0.00 | 3131.89 | 3131.89 | 3131.89 | 0 |
| 1719527400 | 3131.89 | -11.51 | -0.37 | 3130.64 | 3156 | 3105 | 2252 |
| 1719441000 | 3143.4 | 55.33 | 1.79 | 3139 | 3176.21 | 3070 | 4138 |
| 1719354600 | 3088.07 | -25.62 | -0.82 | 3113 | 3161.65 | 3062.01 | 1705 |
| 1719268200 | 3113.69 | 23.69 | 0.77 | 3076 | 3164.61 | 3020.3604 | 3022 |
| 1719009000 | 3090 | 72 | 2.39 | 3010 | 3103.07 | 2969 | 5465 |
| 1718922600 | 3018 | 4.92 | 0.16 | 3020.98 | 3045 | 2955.33 | 3489 |
| 1718749800 | 3013.08 | -54.92 | -1.79 | 3079.53 | 3099.9899 | 3002.9 | 3879 |
| 1718663400 | 3068 | -24.93 | -0.81 | 3075.05 | 3127.9899 | 3059.02 | 2076 |
| 1718404200 | 3092.93 | 13.93 | 0.45 | 3090 | 3128.29 | 3074.7 | 1812 |
| 1718317800 | 3079 | -61.88 | -1.97 | 3117 | 3153.86 | 3079 | 1616 |
| 1718231400 | 3140.88 | -39.21 | -1.23 | 3183 | 3199.95 | 3105.01 | 1568 |
| 1718145000 | 3180.09 | 26.6 | 0.84 | 3162.26 | 3193 | 3143.9899 | 1196 |
| 1718058600 | 3153.4899 | -43.77 | -1.37 | 3189.1 | 3226.02 | 3149 | 2263 |
| 1717799400 | 3197.26 | 20.48 | 0.64 | 3176.79 | 3217.02 | 3148.04 | 1678 |
| 1717713000 | 3176.78 | -47.23 | -1.46 | 3233.62 | 3258.3 | 3154.81 | 1932 |
| 1717626600 | 3224.01 | -43.52 | -1.33 | 3255.56 | 3292.45 | 3189.75 | 1908 |
| 1717540200 | 3267.53 | -29.06 | -0.88 | 3277.3 | 3324.6 | 3225 | 2119 |
| 1717453800 | 3296.59 | -44.54 | -1.33 | 3326.2 | 3361.12 | 3268.7296 | 1622 |
| 1717194600 | 3341.13 | 53.13 | 1.62 | 3289 | 3346.1399 | 3288.4899 | 2457 |
| 1717108200 | 3288 | 18 | 0.55 | 3275 | 3324.46 | 3210.85 | 2692 |
| 1717021800 | 3270 | -13.31 | -0.41 | 3281.93 | 3328.9767 | 3213.13 | 1950 |
| 1716935400 | 3283.31 | -66.69 | -1.99 | 3346.465 | 3372.12 | 3280 | 2050 |
| 1716589800 | 3350 | -4.01 | -0.12 | 3375.35 | 3376.15 | 3312.42 | 1706 |
| 1716503400 | 3354.01 | -50.98 | -1.50 | 3385.1 | 3411.1 | 3316.21 | 1682 |
| 1716417000 | 3404.99 | 34.24 | 1.02 | 3380 | 3405 | 3349.9899 | 1544 |
| 1716330600 | 3370.75 | -3.87 | -0.11 | 3395.48 | 3403.1 | 3337.01 | 2309 |
| 1716244200 | 3374.62 | 3.41 | 0.10 | 3348.58 | 3392.7 | 3333.51 | 2069 |
| 1715985000 | 3371.21 | 27.52 | 0.82 | 3346.06 | 3391.71 | 3312.0401 | 1697 |
| 1715898600 | 3343.69 | -47.04 | -1.39 | 3386.86 | 3409.19 | 3232.71 | 6100 |
| 1715812200 | 3390.73 | 44.72 | 1.34 | 3355.84 | 3394.43 | 3317.57 | 3508 |
| 1715725800 | 3346.01 | -24.99 | -0.74 | 3359.19 | 3374.23 | 3300.3 | 4097 |
| 1715639400 | 3371 | 165.47 | 5.16 | 3200.41 | 3371 | 3200 | 6273 |
| 1715380200 | 3205.53 | -130.46 | -3.91 | 3329.34 | 3370 | 3186.13 | 11431 |
| 1715293800 | 3335.9899 | -72.41 | -2.12 | 3389 | 3400.0499 | 3309.51 | 3337 |
| 1715207400 | 3408.4 | 182.27 | 5.65 | 3227.93 | 3412 | 3226.13 | 6139 |
| 1715121000 | 3226.13 | 35.48 | 1.11 | 3215.73 | 3248.03 | 3141.0001 | 8897 |
| 1715034600 | 3190.65 | -29.36 | -0.91 | 3238.17 | 3269.43 | 3119.07 | 9505 |
| 1714775400 | 3220.01 | -54.89 | -1.68 | 3289.43 | 3321.84 | 3207.2199 | 2433 |
| 1714689000 | 3274.9 | 25.9 | 0.80 | 3261.61 | 3283.7 | 3190.5537 | 3642 |
| 1714602600 | 3249 | -61.11 | -1.85 | 3323.83 | 3339.3 | 3226 | 4115 |
| 1714516200 | 3310.11 | 14.62 | 0.44 | 3266 | 3350 | 3224.69 | 4297 |
| 1714429800 | 3295.4899 | 88.27 | 2.75 | 3229.9899 | 3320.86 | 3215.81 | 3747 |
| 1714170600 | 3207.2199 | 1.89 | 0.06 | 3206 | 3275 | 3189.75 | 2840 |
| 1714084200 | 3205.33 | -80.59 | -2.45 | 3272.01 | 3303.48 | 3199 | 1669 |
| 1713997800 | 3285.92 | 1.55 | 0.05 | 3286 | 3292.63 | 3172.28 | 4519 |
| 1713911400 | 3284.37 | 132.12 | 4.19 | 3140.5 | 3299.71 | 3140.5 | 4428 |
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
