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 | -23.1 | -0.958359090098 | 2410.37 | 2465.64 | 2352.18 | 0 | 0 | IX |
| 4 | -84.92 | -3.43501106307 | 2472.19 | 2477.42 | 2352.18 | 0 | 0 | IX |
| 12 | -22.97 | -0.953017126925 | 2410.24 | 2486.28 | 2276.3 | 0 | 0 | IX |
| 26 | 182.1 | 8.25786674043 | 2205.17 | 2486.28 | 1994.21 | 0 | 0 | IX |
| 52 | 524.6 | 28.1638722909 | 1862.67 | 2486.28 | 1842.02 | 0 | 0 | IX |
| 156 | 952.5 | 66.3869470368 | 1434.77 | 2486.28 | 1118.82 | 0 | 0 | IX |
| 260 | 1117.06 | 87.9429385692 | 1270.21 | 2486.28 | 685.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2387.27 | 12.41 | 0.52 | 2381.26 | 2387.46 | 2372.57 | 0 |
| 1736789400 | 2374.86 | -14.55 | -0.61 | 2369.89 | 2383.9699 | 2352.18 | 0 |
| 1736530200 | 2389.41 | -40.92 | -1.68 | 2423.05 | 2427.94 | 2383.4899 | 0 |
| 1736443800 | 2430.33 | -20.84 | -0.85 | 2434.85 | 2436.33 | 2408.2 | 0 |
| 1736357400 | 2451.17 | 5.81 | 0.24 | 2444.2199 | 2465.64 | 2433.25 | 0 |
| 1736271000 | 2445.36 | 22.17 | 0.91 | 2410.37 | 2446.86 | 2389.41 | 0 |
| 1736184600 | 2423.19 | 14.77 | 0.61 | 2414.55 | 2423.19 | 2386.98 | 0 |
| 1735925400 | 2408.42 | 7.08 | 0.29 | 2404.58 | 2422.14 | 2402.33 | 0 |
| 1735839000 | 2401.34 | 15.49 | 0.65 | 2397.55 | 2407.29 | 2384.94 | 0 |
| 1735579800 | 2385.85 | -7.2 | -0.30 | 2382.38 | 2396.4699 | 2377.42 | 0 |
| 1735320600 | 2393.05 | -2.69 | -0.11 | 2391.04 | 2393.05 | 2364.14 | 0 |
| 1734975000 | 2395.7399 | 4.34 | 0.18 | 2390.92 | 2403.08 | 2387.52 | 0 |
| 1734715800 | 2391.4 | -25.87 | -1.07 | 2398.56 | 2399.4699 | 2368.17 | 0 |
| 1734629400 | 2417.27 | -12.94 | -0.53 | 2432.41 | 2432.41 | 2405.65 | 0 |
| 1734543000 | 2430.21 | -20.94 | -0.85 | 2458.09 | 2460.46 | 2430.21 | 0 |
| 1734456600 | 2451.15 | -13.8 | -0.56 | 2472.19 | 2477.42 | 2451 | 0 |
| 1734370200 | 2464.95 | -10.4 | -0.42 | 2472.18 | 2485.28 | 2464.95 | 0 |
| 1734111000 | 2475.35 | 58.76 | 2.43 | 2415.01 | 2484.04 | 2415.01 | 0 |
| 1734024600 | 2416.59 | -27.58 | -1.13 | 2447.15 | 2449.7199 | 2416.59 | 0 |
| 1733938200 | 2444.17 | 16.89 | 0.70 | 2428.91 | 2454.5 | 2428.91 | 0 |
| 1733851800 | 2427.28 | -7.71 | -0.32 | 2419.92 | 2438.5 | 2403.7199 | 0 |
| 1733765400 | 2434.9899 | -26.25 | -1.07 | 2467.18 | 2467.18 | 2434.9899 | 0 |
| 1733506200 | 2461.2399 | -22.65 | -0.91 | 2479.66 | 2482.65 | 2459.25 | 0 |
| 1733419800 | 2483.89 | 29.95 | 1.22 | 2460.04 | 2486.28 | 2458.73 | 0 |
| 1733333400 | 2453.94 | 23.34 | 0.96 | 2438.65 | 2454.17 | 2438.19 | 0 |
| 1733247000 | 2430.6 | 0.02 | 0.00 | 2428.93 | 2445.59 | 2427.65 | 0 |
| 1733160600 | 2430.58 | 47.64 | 2.00 | 2381.96 | 2436.89 | 2381.73 | 0 |
| 1732901400 | 2382.94 | 20.62 | 0.87 | 2362.16 | 2383.03 | 2352.95 | 0 |
| 1732815000 | 2362.32 | 7.6 | 0.32 | 2359.35 | 2368.69 | 2352.4 | 0 |
| 1732728600 | 2354.7199 | -15.29 | -0.65 | 2366.61 | 2371.75 | 2336.34 | 0 |
| 1732642200 | 2370.01 | -9.21 | -0.39 | 2375.07 | 2383.5 | 2367.62 | 0 |
| 1732555800 | 2379.2199 | 13.72 | 0.58 | 2378.5 | 2384.81 | 2360.14 | 0 |
| 1732296600 | 2365.5 | 6.25 | 0.26 | 2362.44 | 2369.35 | 2336.95 | 0 |
| 1732210200 | 2359.25 | 46.44 | 2.01 | 2319.34 | 2362.36 | 2317.19 | 0 |
| 1732123800 | 2312.81 | 2.25 | 0.10 | 2321.42 | 2326.57 | 2306 | 0 |
| 1732037400 | 2310.56 | -16.61 | -0.71 | 2325.92 | 2332.43 | 2285.9899 | 0 |
| 1731951000 | 2327.17 | 4.58 | 0.20 | 2324.7199 | 2328.05 | 2310.78 | 0 |
| 1731691800 | 2322.59 | 12.94 | 0.56 | 2302.17 | 2328.85 | 2300.13 | 0 |
| 1731605400 | 2309.65 | 12.35 | 0.54 | 2288.62 | 2320.05 | 2276.3 | 0 |
| 1731519000 | 2297.3 | 6.42 | 0.28 | 2288.62 | 2315.75 | 2277.25 | 0 |
| 1731432600 | 2290.88 | -49.4 | -2.11 | 2339.1 | 2339.1 | 2286.2 | 0 |
| 1731346200 | 2340.28 | 31.3 | 1.36 | 2323.12 | 2353.08 | 2322.79 | 0 |
| 1731087000 | 2308.98 | -13.46 | -0.58 | 2322.85 | 2330.7 | 2303.28 | 0 |
| 1731000600 | 2322.44 | 0.56 | 0.02 | 2327.29 | 2354.26 | 2302.1 | 0 |
| 1730914200 | 2321.88 | -17.54 | -0.75 | 2355.5 | 2386.4899 | 2315.43 | 0 |
| 1730827800 | 2339.42 | 19.32 | 0.83 | 2324.39 | 2341.77 | 2317.6 | 0 |
| 1730741400 | 2320.1 | -11.28 | -0.48 | 2328.62 | 2332.38 | 2318.19 | 0 |
| 1730482200 | 2331.38 | 10.39 | 0.45 | 2322.89 | 2339.84 | 2322.89 | 0 |
| 1730395800 | 2320.9899 | -19.75 | -0.84 | 2339.35 | 2339.35 | 2290.19 | 0 |
| 1730309400 | 2340.7399 | -14.54 | -0.62 | 2353.98 | 2356.06 | 2333.84 | 0 |
| 1730223000 | 2355.28 | -10.95 | -0.46 | 2381.62 | 2387.65 | 2355.28 | 0 |
| 1730136600 | 2366.23 | 22.87 | 0.98 | 2355.66 | 2370.2 | 2342.28 | 0 |
| 1729873800 | 2343.36 | -14.56 | -0.62 | 2351.26 | 2354.09 | 2338.18 | 0 |
| 1729787400 | 2357.92 | 6.27 | 0.27 | 2356.07 | 2370.6 | 2351.28 | 0 |
| 1729701000 | 2351.65 | -16.61 | -0.70 | 2361.85 | 2371.31 | 2346.28 | 0 |
| 1729614600 | 2368.26 | -50.84 | -2.10 | 2410.2399 | 2411.53 | 2351.41 | 0 |
| 1729528200 | 2419.1 | -42.46 | -1.72 | 2456.58 | 2456.58 | 2419.1 | 0 |
| 1729269000 | 2461.56 | 10.11 | 0.41 | 2447.31 | 2461.56 | 2447.31 | 0 |
| 1729182600 | 2451.45 | 2.41 | 0.10 | 2450.4 | 2467.84 | 2442.4899 | 0 |
| 1729096200 | 2449.04 | -11.02 | -0.45 | 2466.7 | 2466.82 | 2432.45 | 0 |
| 1729009800 | 2460.06 | 19.93 | 0.82 | 2451.5 | 2464.42 | 2443.64 | 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
