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 | -12.37 | -0.352529118563 | 3508.93 | 3528.25 | 3437.8 | 0 | 0 | IX |
| 4 | -109.12 | -3.02633622507 | 3605.68 | 3634.5 | 3437.8 | 0 | 0 | IX |
| 12 | -126.37 | -3.48806076849 | 3622.93 | 3713 | 3437.8 | 0 | 0 | IX |
| 26 | -195.18 | -5.2869378667 | 3691.74 | 3713 | 3404.41 | 0 | 0 | IX |
| 52 | 413.13 | 13.3983907532 | 3083.43 | 3713 | 3081.95 | 0 | 0 | IX |
| 156 | 37.06 | 1.07125307125 | 3459.5 | 3713 | 2359.44 | 0 | 0 | IX |
| 260 | 982.81 | 39.0973644953 | 2513.75 | 3713 | 1616.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3476.13 | 14.86 | 0.43 | 3458.72 | 3479.61 | 3438.35 | 0 |
| 1732123800 | 3461.27 | -15.46 | -0.44 | 3493.85 | 3496.4 | 3455.85 | 0 |
| 1732037400 | 3476.73 | -23.83 | -0.68 | 3506.28 | 3516.17 | 3437.8 | 0 |
| 1731951000 | 3500.56 | 8.24 | 0.24 | 3499.86 | 3506.05 | 3477.25 | 0 |
| 1731691800 | 3492.32 | -33.42 | -0.95 | 3508.93 | 3528.25 | 3492.32 | 0 |
| 1731605400 | 3525.74 | 44.58 | 1.28 | 3500.72 | 3528.98 | 3477.7 | 0 |
| 1731519000 | 3481.16 | -19.76 | -0.56 | 3489.05 | 3491.44 | 3459.15 | 0 |
| 1731432600 | 3500.92 | -67.28 | -1.89 | 3544.79 | 3546.93 | 3499.33 | 0 |
| 1731346200 | 3568.2 | 18.62 | 0.52 | 3569.16 | 3582.39 | 3565.8 | 0 |
| 1731087000 | 3549.58 | -16.57 | -0.46 | 3567.38 | 3573.97 | 3529 | 0 |
| 1731000600 | 3566.15 | 34.57 | 0.98 | 3551.22 | 3579.97 | 3539.9 | 0 |
| 1730914200 | 3531.58 | -8.75 | -0.25 | 3567.12 | 3614.12 | 3522.23 | 0 |
| 1730827800 | 3540.33 | 1.67 | 0.05 | 3545.8 | 3552.35 | 3523.74 | 0 |
| 1730741400 | 3538.66 | -13.18 | -0.37 | 3547.37 | 3563.98 | 3538.66 | 0 |
| 1730482200 | 3551.84 | 39.12 | 1.11 | 3527.14 | 3563.49 | 3520.14 | 0 |
| 1730395800 | 3512.72 | -37.4 | -1.05 | 3523.53 | 3534.13 | 3497.65 | 0 |
| 1730309400 | 3550.12 | -52.16 | -1.45 | 3587.48 | 3587.94 | 3547.38 | 0 |
| 1730223000 | 3602.28 | -9.58 | -0.27 | 3622.53 | 3634.5 | 3598.35 | 0 |
| 1730136600 | 3611.86 | -7.75 | -0.21 | 3633.2 | 3633.2 | 3589.32 | 0 |
| 1729873800 | 3619.61 | 9.73 | 0.27 | 3605.68 | 3626.31 | 3599.01 | 0 |
| 1729787400 | 3609.88 | 14.02 | 0.39 | 3598.96 | 3629.12 | 3598.69 | 0 |
| 1729701000 | 3595.86 | -22.14 | -0.61 | 3606.97 | 3626.16 | 3592.07 | 0 |
| 1729614600 | 3618 | -30.18 | -0.83 | 3628.42 | 3633.11 | 3599.25 | 0 |
| 1729528200 | 3648.18 | 0 | 0.00 | 3648.18 | 3648.18 | 3648.18 | 0 |
| 1729269000 | 3648.18 | 25.95 | 0.72 | 3627.88 | 3652.02 | 3627.51 | 0 |
| 1729182600 | 3622.23 | 16.41 | 0.46 | 3618.45 | 3639.59 | 3603.77 | 0 |
| 1729096200 | 3605.82 | -15.74 | -0.43 | 3604.14 | 3619.22 | 3603.76 | 0 |
| 1729009800 | 3621.56 | -56.58 | -1.54 | 3684.3 | 3693.73 | 3621.02 | 0 |
| 1728923400 | 3678.14 | 19.63 | 0.54 | 3658.3 | 3678.5 | 3653.45 | 0 |
| 1728664200 | 3658.51 | 15.57 | 0.43 | 3641.14 | 3662.75 | 3637.74 | 0 |
| 1728577800 | 3642.94 | -21.92 | -0.60 | 3662.84 | 3665.2 | 3630.33 | 0 |
| 1728491400 | 3664.86 | 24.26 | 0.67 | 3637.97 | 3664.86 | 3628.39 | 0 |
| 1728405000 | 3640.6 | -12.87 | -0.35 | 3618.87 | 3645.57 | 3612.36 | 0 |
| 1728318600 | 3653.47 | 0.11 | 0.00 | 3665.45 | 3666.24 | 3629.6 | 0 |
| 1728059400 | 3653.36 | 11.79 | 0.32 | 3638.39 | 3670.39 | 3638.39 | 0 |
| 1727973000 | 3641.57 | -31.28 | -0.85 | 3665.91 | 3668.1 | 3633.39 | 0 |
| 1727886600 | 3672.85 | 14.41 | 0.39 | 3672.59 | 3677.19 | 3645.36 | 0 |
| 1727800200 | 3658.44 | -21.69 | -0.59 | 3685.35 | 3695.38 | 3645.06 | 0 |
| 1727713800 | 3680.13 | -29.46 | -0.79 | 3701.75 | 3713 | 3673.68 | 0 |
| 1727454600 | 3709.59 | 42.15 | 1.15 | 3676.58 | 3711.29 | 3674.45 | 0 |
| 1727368200 | 3667.44 | 56.77 | 1.57 | 3655.33 | 3679.8 | 3652.33 | 0 |
| 1727281800 | 3610.67 | -5.66 | -0.16 | 3604.38 | 3623.26 | 3603.03 | 0 |
| 1727195400 | 3616.33 | 25.75 | 0.72 | 3622.96 | 3625.19 | 3606.06 | 0 |
| 1727109000 | 3590.58 | -26.38 | -0.73 | 3582.22 | 3598.4 | 3569.81 | 0 |
| 1726849800 | 3616.96 | -12.66 | -0.35 | 3616.96 | 3622.42 | 3580.15 | 0 |
| 1726763400 | 3629.62 | 59.7 | 1.67 | 3608.6 | 3632.23 | 3593.54 | 0 |
| 1726677000 | 3569.92 | -28.59 | -0.79 | 3594.87 | 3598.6 | 3568.85 | 0 |
| 1726590600 | 3598.51 | 22.55 | 0.63 | 3594 | 3612.39 | 3593.38 | 0 |
| 1726504200 | 3575.96 | -10.86 | -0.30 | 3576.02 | 3584.44 | 3568.25 | 0 |
| 1726245000 | 3586.82 | 29.95 | 0.84 | 3559.86 | 3595.3 | 3559.86 | 0 |
| 1726158600 | 3556.87 | 33.54 | 0.95 | 3571.37 | 3579.83 | 3540.67 | 0 |
| 1726072200 | 3523.33 | 7.85 | 0.22 | 3524.85 | 3554.96 | 3509.33 | 0 |
| 1725985800 | 3515.48 | -33.27 | -0.94 | 3539.5 | 3556.44 | 3506.18 | 0 |
| 1725899400 | 3548.75 | 38.87 | 1.11 | 3524.37 | 3556.63 | 3524.37 | 0 |
| 1725640200 | 3509.88 | -35.44 | -1.00 | 3542.64 | 3562.91 | 3506.49 | 0 |
| 1725553800 | 3545.32 | -5.56 | -0.16 | 3539.4 | 3558.08 | 3539.33 | 0 |
| 1725467400 | 3550.88 | -35.48 | -0.99 | 3535.87 | 3557 | 3534.33 | 0 |
| 1725381000 | 3586.36 | -32.41 | -0.90 | 3628.46 | 3632.76 | 3576.33 | 0 |
| 1725294600 | 3618.77 | 3.23 | 0.09 | 3620.87 | 3622.49 | 3602.91 | 0 |
| 1725035400 | 3615.54 | -11.88 | -0.33 | 3622.93 | 3634.06 | 3613.5 | 0 |
| 1724949000 | 3627.42 | 39.44 | 1.10 | 3592.89 | 3627.42 | 3592.89 | 0 |
| 1724862600 | 3587.98 | 15.63 | 0.44 | 3583.88 | 3599.78 | 3578.86 | 0 |
| 1724776200 | 3572.35 | 1.42 | 0.04 | 3570.39 | 3579.61 | 3562.8 | 0 |
| 1724689800 | 3570.93 | 2.93 | 0.08 | 3564.27 | 3578.71 | 3561.52 | 0 |
| 1724430600 | 3568 | 8.18 | 0.23 | 3558.96 | 3574.32 | 3558.23 | 0 |
| 1724344200 | 3559.82 | -4.51 | -0.13 | 3561.6 | 3578.57 | 3556.68 | 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
