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 | 69.9 | 2.43713652148 | 2868.12 | 2945.66 | 2845.47 | 0 | 0 | IX |
| 4 | 109.26 | 3.86246977474 | 2828.76 | 2945.66 | 2798.94 | 0 | 0 | IX |
| 12 | 123.73 | 4.39649076677 | 2814.29 | 2970.01 | 2787.4 | 0 | 0 | IX |
| 26 | 266.73 | 9.98506339634 | 2671.29 | 2970.01 | 2661.57 | 0 | 0 | IX |
| 52 | 391.65 | 15.3807184345 | 2546.37 | 2970.01 | 2350.67 | 0 | 0 | IX |
| 156 | 531.22 | 22.0716303806 | 2406.8 | 2970.01 | 1711.48 | 0 | 0 | IX |
| 260 | 1026.01 | 53.6613302232 | 1912.01 | 2970.01 | 1451.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2938.02 | 19.13 | 0.66 | 2910.48 | 2939.9 | 2905.4 | 0 |
| 1721925000 | 2918.89 | 9.75 | 0.34 | 2903.2399 | 2924.53 | 2892.58 | 0 |
| 1721838600 | 2909.14 | -20.59 | -0.70 | 2911.37 | 2921.69 | 2900.55 | 0 |
| 1721752200 | 2929.73 | 23.87 | 0.82 | 2926.7 | 2945.66 | 2919.27 | 0 |
| 1721665800 | 2905.86 | 58.99 | 2.07 | 2872.57 | 2915.37 | 2866.65 | 0 |
| 1721406600 | 2846.87 | -18.03 | -0.63 | 2868.12 | 2868.62 | 2845.4699 | 0 |
| 1721320200 | 2864.9 | -19.01 | -0.66 | 2879.79 | 2893.8 | 2864.52 | 0 |
| 1721233800 | 2883.91 | -1.49 | -0.05 | 2885.01 | 2894.62 | 2865.59 | 0 |
| 1721147400 | 2885.4 | 1.27 | 0.04 | 2891.2199 | 2891.2199 | 2870.19 | 0 |
| 1721061000 | 2884.13 | -16.45 | -0.57 | 2901.42 | 2903.59 | 2880.9699 | 0 |
| 1720801800 | 2900.58 | 37.95 | 1.33 | 2867.79 | 2905.3 | 2866.76 | 0 |
| 1720715400 | 2862.63 | 17.28 | 0.61 | 2842.9 | 2873.52 | 2842.71 | 0 |
| 1720629000 | 2845.35 | 24.15 | 0.86 | 2816.54 | 2846.94 | 2816.54 | 0 |
| 1720542600 | 2821.2 | -35.51 | -1.24 | 2854.55 | 2857.23 | 2818.2 | 0 |
| 1720456200 | 2856.71 | -1.77 | -0.06 | 2856.07 | 2884.61 | 2850.78 | 0 |
| 1720197000 | 2858.48 | 2.98 | 0.10 | 2856.85 | 2890.43 | 2853.03 | 0 |
| 1720110600 | 2855.5 | 10.78 | 0.38 | 2842.91 | 2858.1 | 2842.46 | 0 |
| 1720024200 | 2844.7199 | 24.71 | 0.88 | 2818.55 | 2852.05 | 2818.55 | 0 |
| 1719937800 | 2820.01 | -21.59 | -0.76 | 2843.12 | 2843.3 | 2798.94 | 0 |
| 1719851400 | 2841.6 | 23.5 | 0.83 | 2834.66 | 2869.78 | 2832.2 | 0 |
| 1719592200 | 2818.1 | -3.16 | -0.11 | 2828.76 | 2844.53 | 2812.71 | 0 |
| 1719505800 | 2821.26 | 13.64 | 0.49 | 2803.39 | 2829.95 | 2802.43 | 0 |
| 1719419400 | 2807.62 | -13.88 | -0.49 | 2801.86 | 2832.56 | 2787.4 | 0 |
| 1719333000 | 2821.5 | -22.35 | -0.79 | 2835.01 | 2836.4899 | 2800.29 | 0 |
| 1719246600 | 2843.85 | 28.74 | 1.02 | 2816.91 | 2850.2199 | 2816.91 | 0 |
| 1718987400 | 2815.11 | -12.56 | -0.44 | 2825.53 | 2826.58 | 2800.95 | 0 |
| 1718901000 | 2827.67 | 25.81 | 0.92 | 2801.11 | 2827.79 | 2800.75 | 0 |
| 1718814600 | 2801.86 | -21.63 | -0.77 | 2809.17 | 2811.39 | 2798.4699 | 0 |
| 1718728200 | 2823.4899 | -4.69 | -0.17 | 2817.17 | 2839.12 | 2816.5 | 0 |
| 1718641800 | 2828.18 | 24.84 | 0.89 | 2812.2 | 2832.23 | 2805.36 | 0 |
| 1718382600 | 2803.34 | -50.03 | -1.75 | 2849.55 | 2854.75 | 2797.78 | 0 |
| 1718296200 | 2853.37 | -54.63 | -1.88 | 2916.43 | 2916.58 | 2849.61 | 0 |
| 1718209800 | 2908 | 31.97 | 1.11 | 2874.21 | 2918.55 | 2874.21 | 0 |
| 1718123400 | 2876.03 | -21.88 | -0.76 | 2902.82 | 2911.89 | 2862.78 | 0 |
| 1718037000 | 2897.91 | -32.91 | -1.12 | 2892.7 | 2897.91 | 2888.4899 | 0 |
| 1717777800 | 2930.82 | -7.08 | -0.24 | 2930.42 | 2936.93 | 2905.39 | 0 |
| 1717691400 | 2937.9 | 5.83 | 0.20 | 2922.6 | 2960.28 | 2922.6 | 0 |
| 1717605000 | 2932.07 | 31.13 | 1.07 | 2896.2199 | 2935.79 | 2895.95 | 0 |
| 1717518600 | 2900.94 | -15.88 | -0.54 | 2929.7399 | 2929.83 | 2895.84 | 0 |
| 1717432200 | 2916.82 | 9.08 | 0.31 | 2912.84 | 2940.76 | 2911.2 | 0 |
| 1717173000 | 2907.7399 | 0.72 | 0.02 | 2904.64 | 2913.81 | 2894.17 | 0 |
| 1717086600 | 2907.02 | 1.29 | 0.04 | 2908.68 | 2914.35 | 2898.05 | 0 |
| 1717000200 | 2905.73 | -29.57 | -1.01 | 2933.03 | 2933.21 | 2903.37 | 0 |
| 1716913800 | 2935.3 | -12.6 | -0.43 | 2952.91 | 2964.52 | 2928.88 | 0 |
| 1716827400 | 2947.9 | 2.87 | 0.10 | 2944.4 | 2949.09 | 2940.32 | 0 |
| 1716568200 | 2945.03 | 4.02 | 0.14 | 2949.07 | 2949.07 | 2920.41 | 0 |
| 1716481800 | 2941.01 | 6.42 | 0.22 | 2941.06 | 2953.2199 | 2933.18 | 0 |
| 1716395400 | 2934.59 | -1.36 | -0.05 | 2940.6 | 2940.6 | 2923.5 | 0 |
| 1716309000 | 2935.95 | -5.8 | -0.20 | 2949.93 | 2949.93 | 2922.15 | 0 |
| 1716222600 | 2941.75 | 12.81 | 0.44 | 2927.04 | 2947.98 | 2927.04 | 0 |
| 1715963400 | 2928.94 | -8.99 | -0.31 | 2935.36 | 2936.03 | 2922.3 | 0 |
| 1715877000 | 2937.93 | -22.1 | -0.75 | 2959.9 | 2962.4 | 2934.66 | 0 |
| 1715790600 | 2960.03 | 14.8 | 0.50 | 2939.19 | 2970.01 | 2939.19 | 0 |
| 1715704200 | 2945.23 | 0.09 | 0.00 | 2948.11 | 2950.59 | 2933.1 | 0 |
| 1715617800 | 2945.14 | -1.83 | -0.06 | 2951.55 | 2956.45 | 2936.94 | 0 |
| 1715358600 | 2946.9699 | 11.83 | 0.40 | 2933.29 | 2961.7399 | 2933.29 | 0 |
| 1715272200 | 2935.14 | 22.97 | 0.79 | 2912.39 | 2937.45 | 2911.34 | 0 |
| 1715185800 | 2912.17 | 22.65 | 0.78 | 2900.4699 | 2922.3 | 2899.94 | 0 |
| 1715099400 | 2889.52 | 42.05 | 1.48 | 2857.88 | 2894.33 | 2857.88 | 0 |
| 1715013000 | 2847.4699 | 23.56 | 0.83 | 2817.68 | 2848.93 | 2817.68 | 0 |
| 1714753800 | 2823.91 | 5.8 | 0.21 | 2814.29 | 2839.79 | 2813.92 | 0 |
| 1714667400 | 2818.11 | -25.39 | -0.89 | 2831.81 | 2837.98 | 2817.16 | 0 |
| 1714494600 | 2843.5 | -6.48 | -0.23 | 2863.41 | 2869.53 | 2840.9 | 0 |
| 1714408200 | 2849.98 | -11.88 | -0.42 | 2859.76 | 2871.52 | 2845.12 | 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
