We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -85.53 | -2.38093912501 | 3592.28 | 3611.33 | 3470.93 | 0 | 0 | IX |
| 4 | 9.1 | 0.26017468872 | 3497.65 | 3630.2 | 3470.58 | 0 | 0 | IX |
| 12 | -169.83 | -4.61923853146 | 3676.58 | 3713 | 3437.8 | 0 | 0 | IX |
| 26 | -123.52 | -3.40250174229 | 3630.27 | 3713 | 3287.72 | 0 | 0 | IX |
| 52 | 189.89 | 5.72499291499 | 3316.86 | 3713 | 3213.1 | 0 | 0 | IX |
| 156 | 333.34 | 10.5041579878 | 3173.41 | 3713 | 2359.44 | 0 | 0 | IX |
| 260 | 914.98 | 35.3032869429 | 2591.77 | 3713 | 1616.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3506.75 | -1.48 | -0.04 | 3490.94 | 3509.58 | 3470.93 | 0 |
| 1734629400 | 3508.23 | -54.66 | -1.53 | 3518.99 | 3530.61 | 3498.2 | 0 |
| 1734543000 | 3562.89 | 12.11 | 0.34 | 3559.39 | 3568.23 | 3551.44 | 0 |
| 1734456600 | 3550.78 | -19.71 | -0.55 | 3554.76 | 3569.99 | 3547.77 | 0 |
| 1734370200 | 3570.49 | -25.64 | -0.71 | 3587.09 | 3591.19 | 3559.6 | 0 |
| 1734111000 | 3596.13 | 1.32 | 0.04 | 3592.28 | 3611.33 | 3589.32 | 0 |
| 1734024600 | 3594.81 | -23.33 | -0.64 | 3616.76 | 3620.13 | 3591.75 | 0 |
| 1733938200 | 3618.14 | -0.88 | -0.02 | 3606.74 | 3628.59 | 3606.74 | 0 |
| 1733851800 | 3619.02 | 0 | 0.00 | 3619.02 | 3619.02 | 3619.02 | 0 |
| 1733765400 | 3619.02 | 11.8 | 0.33 | 3619.54 | 3630.2 | 3609.2 | 0 |
| 1733506200 | 3607.22 | 5.86 | 0.16 | 3609.83 | 3611.79 | 3602.02 | 0 |
| 1733419800 | 3601.36 | 26.64 | 0.75 | 3573.72 | 3601.36 | 3573.53 | 0 |
| 1733333400 | 3574.72 | 16.2 | 0.46 | 3565.95 | 3583.96 | 3562.5 | 0 |
| 1733247000 | 3558.52 | 1.9 | 0.05 | 3569.36 | 3576.34 | 3548.09 | 0 |
| 1733160600 | 3556.62 | 21.21 | 0.60 | 3528.96 | 3559.64 | 3526.68 | 0 |
| 1732901400 | 3535.41 | 26.44 | 0.75 | 3503.43 | 3537.25 | 3502.3 | 0 |
| 1732815000 | 3508.97 | 9.36 | 0.27 | 3526.62 | 3530 | 3504.24 | 0 |
| 1732728600 | 3499.61 | 0 | 0.00 | 3499.61 | 3499.61 | 3499.61 | 0 |
| 1732642200 | 3499.61 | -33.27 | -0.94 | 3506.54 | 3516.83 | 3495.33 | 0 |
| 1732555800 | 3532.88 | 12.95 | 0.37 | 3534.39 | 3539.82 | 3519.11 | 0 |
| 1732296600 | 3519.93 | 43.8 | 1.26 | 3497.65 | 3528.07 | 3470.58 | 0 |
| 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 |
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
