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 | -22.01 | -0.870445584298 | 2528.59 | 2548.12 | 2452.14 | 0 | 0 | IX |
| 4 | -57.92 | -2.25852992786 | 2564.5 | 2571.02 | 2451.16 | 0 | 0 | IX |
| 12 | -46.75 | -1.83094233804 | 2553.33 | 2612.38 | 2392.35 | 0 | 0 | IX |
| 26 | 30.11 | 1.2158435192 | 2476.47 | 2646.02 | 2253.17 | 0 | 0 | IX |
| 52 | 325.71 | 14.9348654436 | 2180.87 | 2646.02 | 2114 | 0 | 0 | IX |
| 156 | 304.05 | 13.8045792793 | 2202.53 | 2646.02 | 1339.47 | 0 | 0 | IX |
| 260 | 393.91 | 18.6451267827 | 2112.67 | 2646.02 | 1339.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2506.58 | 41.05 | 1.66 | 2488.8 | 2510.34 | 2488.7199 | 0 |
| 1736789400 | 2465.53 | -22.9 | -0.92 | 2474.2199 | 2476.42 | 2452.14 | 0 |
| 1736530200 | 2488.43 | -28.37 | -1.13 | 2513.9699 | 2525.38 | 2482.26 | 0 |
| 1736443800 | 2516.8 | 2.71 | 0.11 | 2505.51 | 2522.87 | 2498.92 | 0 |
| 1736357400 | 2514.09 | -23.53 | -0.93 | 2528.23 | 2536.7 | 2501.43 | 0 |
| 1736271000 | 2537.62 | 12.12 | 0.48 | 2528.59 | 2548.12 | 2519.2 | 0 |
| 1736184600 | 2525.5 | 65.5 | 2.66 | 2475.71 | 2530.4699 | 2475.44 | 0 |
| 1735925400 | 2460 | -9.8 | -0.40 | 2474.33 | 2476.48 | 2453.32 | 0 |
| 1735839000 | 2469.8 | -16.86 | -0.68 | 2481.36 | 2493.46 | 2451.16 | 0 |
| 1735579800 | 2486.66 | -19.25 | -0.77 | 2497.9 | 2512.35 | 2484.62 | 0 |
| 1735320600 | 2505.91 | 21.9 | 0.88 | 2487.91 | 2508.29 | 2482.59 | 0 |
| 1734975000 | 2484.01 | -5.26 | -0.21 | 2488.42 | 2494.17 | 2479.36 | 0 |
| 1734715800 | 2489.27 | -4.6 | -0.18 | 2481.13 | 2498.54 | 2459.8 | 0 |
| 1734629400 | 2493.87 | -58.45 | -2.29 | 2515.27 | 2520.28 | 2490.17 | 0 |
| 1734543000 | 2552.32 | -9.21 | -0.36 | 2561.07 | 2570.86 | 2552.32 | 0 |
| 1734456600 | 2561.53 | -9.79 | -0.38 | 2564.5 | 2571.02 | 2559.5 | 0 |
| 1734370200 | 2571.32 | -5.01 | -0.19 | 2577.02 | 2579.19 | 2564.35 | 0 |
| 1734111000 | 2576.33 | 4.34 | 0.17 | 2569.21 | 2591.51 | 2569.21 | 0 |
| 1734024600 | 2571.9899 | -10.03 | -0.39 | 2589.04 | 2593.52 | 2569.64 | 0 |
| 1733938200 | 2582.02 | 9.91 | 0.39 | 2570.62 | 2589.23 | 2564.2399 | 0 |
| 1733851800 | 2572.11 | -21.23 | -0.82 | 2581.31 | 2583.93 | 2571.98 | 0 |
| 1733765400 | 2593.34 | 2.68 | 0.10 | 2595.71 | 2603.26 | 2588.52 | 0 |
| 1733506200 | 2590.66 | -2.54 | -0.10 | 2593.7199 | 2612.38 | 2587.18 | 0 |
| 1733419800 | 2593.2 | 30.57 | 1.19 | 2564.17 | 2594.11 | 2563.9 | 0 |
| 1733333400 | 2562.63 | 24.37 | 0.96 | 2543.94 | 2565.96 | 2541.79 | 0 |
| 1733247000 | 2538.26 | 20.61 | 0.82 | 2525.57 | 2541.9699 | 2524.16 | 0 |
| 1733160600 | 2517.65 | 14.59 | 0.58 | 2484.46 | 2526.46 | 2481.31 | 0 |
| 1732901400 | 2503.06 | 24.24 | 0.98 | 2482.23 | 2503.08 | 2474.31 | 0 |
| 1732815000 | 2478.82 | 9.1 | 0.37 | 2469.48 | 2480.4699 | 2467.55 | 0 |
| 1732728600 | 2469.7199 | 17.69 | 0.72 | 2454.29 | 2470.06 | 2441.81 | 0 |
| 1732642200 | 2452.03 | -15.77 | -0.64 | 2456.32 | 2477.37 | 2443.8 | 0 |
| 1732555800 | 2467.8 | 34.12 | 1.40 | 2456.6 | 2476.14 | 2449.75 | 0 |
| 1732296600 | 2433.68 | 2.52 | 0.10 | 2431.28 | 2443.89 | 2392.35 | 0 |
| 1732210200 | 2431.16 | 14.34 | 0.59 | 2423.75 | 2432.55 | 2405.02 | 0 |
| 1732123800 | 2416.82 | -21.85 | -0.90 | 2447.83 | 2451.7199 | 2412.73 | 0 |
| 1732037400 | 2438.67 | -17.01 | -0.69 | 2453.6 | 2460.55 | 2404.63 | 0 |
| 1731951000 | 2455.68 | 2.33 | 0.09 | 2459.25 | 2465.48 | 2440.33 | 0 |
| 1731691800 | 2453.35 | -13.12 | -0.53 | 2450.58 | 2470.37 | 2444.18 | 0 |
| 1731605400 | 2466.4699 | 33.29 | 1.37 | 2424.82 | 2467.28 | 2420.34 | 0 |
| 1731519000 | 2433.18 | -6.31 | -0.26 | 2432.17 | 2456.51 | 2406.4 | 0 |
| 1731432600 | 2439.4899 | -57.35 | -2.30 | 2481.6 | 2485.04 | 2436.77 | 0 |
| 1731346200 | 2496.84 | 4.35 | 0.17 | 2495.89 | 2509.62 | 2493.94 | 0 |
| 1731087000 | 2492.4899 | -32.05 | -1.27 | 2523.34 | 2523.34 | 2486.46 | 0 |
| 1731000600 | 2524.54 | 51.31 | 2.07 | 2484.9699 | 2534.45 | 2484.66 | 0 |
| 1730914200 | 2473.23 | -67.63 | -2.66 | 2519.1 | 2550.58 | 2464.66 | 0 |
| 1730827800 | 2540.86 | 13.56 | 0.54 | 2526.86 | 2545.03 | 2518.17 | 0 |
| 1730741400 | 2527.3 | 0.47 | 0.02 | 2534.36 | 2544.93 | 2526.56 | 0 |
| 1730482200 | 2526.83 | 21.12 | 0.84 | 2510.1 | 2532.96 | 2509.1 | 0 |
| 1730395800 | 2505.71 | -23.87 | -0.94 | 2519.11 | 2521.45 | 2494.41 | 0 |
| 1730309400 | 2529.58 | -13.57 | -0.53 | 2540.01 | 2545.61 | 2511.68 | 0 |
| 1730223000 | 2543.15 | -13.6 | -0.53 | 2561.8 | 2569.55 | 2539.7199 | 0 |
| 1730136600 | 2556.75 | 5.17 | 0.20 | 2552.61 | 2561.31 | 2539.81 | 0 |
| 1729873800 | 2551.58 | 13.59 | 0.54 | 2542.82 | 2558.85 | 2535.96 | 0 |
| 1729787400 | 2537.9899 | 13.42 | 0.53 | 2526.58 | 2553.27 | 2526.58 | 0 |
| 1729701000 | 2524.57 | -17.96 | -0.71 | 2533.2 | 2540.43 | 2521.51 | 0 |
| 1729614600 | 2542.53 | -19.43 | -0.76 | 2553.33 | 2570.45 | 2539.61 | 0 |
| 1729528200 | 2561.96 | -33.73 | -1.30 | 2589.67 | 2590.82 | 2558.65 | 0 |
| 1729269000 | 2595.69 | 19.48 | 0.76 | 2575.96 | 2596.4899 | 2574.13 | 0 |
| 1729182600 | 2576.21 | 5.08 | 0.20 | 2565.79 | 2587.08 | 2565.78 | 0 |
| 1729096200 | 2571.13 | -15.25 | -0.59 | 2580.84 | 2582.18 | 2569.37 | 0 |
| 1729009800 | 2586.38 | -8.26 | -0.32 | 2593.89 | 2602.94 | 2582.96 | 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
