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 | -40.56 | -1.16022289095 | 3495.88 | 3521.02 | 3402.14 | 0 | 0 | IX |
| 4 | -99.09 | -2.78780444574 | 3554.41 | 3614.34 | 3402.14 | 0 | 0 | IX |
| 12 | -4.95 | -0.143052420765 | 3460.27 | 3614.34 | 3402.14 | 0 | 0 | IX |
| 26 | 87.6 | 2.60116636775 | 3367.72 | 3682.37 | 3269.68 | 0 | 0 | IX |
| 52 | 714.11 | 26.0509045276 | 2741.21 | 3682.37 | 2726.19 | 0 | 0 | IX |
| 156 | 511.06 | 17.3578420384 | 2944.26 | 3682.37 | 2265.11 | 0 | 0 | IX |
| 260 | 1458.5 | 73.0411354053 | 1996.82 | 3682.37 | 1352.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3455.32 | 36.9 | 1.08 | 3429.26 | 3466.49 | 3425.11 | 0 |
| 1730395800 | 3418.42 | -27.13 | -0.79 | 3422.44 | 3435.53 | 3402.14 | 0 |
| 1730309400 | 3445.55 | -52.3 | -1.50 | 3482.08 | 3482.6 | 3444.58 | 0 |
| 1730223000 | 3497.85 | -7.59 | -0.22 | 3517.52 | 3521.02 | 3495.11 | 0 |
| 1730136600 | 3505.44 | -7.57 | -0.22 | 3516.14 | 3516.14 | 3483.89 | 0 |
| 1729873800 | 3513.01 | 11.42 | 0.33 | 3495.88 | 3517.45 | 3485.85 | 0 |
| 1729787400 | 3501.59 | 23.2 | 0.67 | 3496.87 | 3524.22 | 3496.58 | 0 |
| 1729701000 | 3478.39 | -28.67 | -0.82 | 3496.41 | 3516.74 | 3476.5 | 0 |
| 1729614600 | 3507.06 | -4.03 | -0.11 | 3510.48 | 3517.99 | 3490.32 | 0 |
| 1729528200 | 3511.09 | -19.84 | -0.56 | 3528.38 | 3543.37 | 3510.88 | 0 |
| 1729269000 | 3530.93 | 18.66 | 0.53 | 3517.64 | 3533.92 | 3512.86 | 0 |
| 1729182600 | 3512.27 | -3.08 | -0.09 | 3498.94 | 3525.52 | 3482.94 | 0 |
| 1729096200 | 3515.35 | 0 | 0.00 | 3515.35 | 3515.35 | 3515.35 | 0 |
| 1729009800 | 3515.35 | -90.72 | -2.52 | 3605.7 | 3614.34 | 3515.35 | 0 |
| 1728923400 | 3606.07 | 26.07 | 0.73 | 3577.56 | 3606.2 | 3577.07 | 0 |
| 1728664200 | 3580 | 1.09 | 0.03 | 3562.85 | 3584.7 | 3556.69 | 0 |
| 1728577800 | 3578.91 | 0 | 0.00 | 3578.91 | 3578.91 | 3578.91 | 0 |
| 1728491400 | 3578.91 | 21.48 | 0.60 | 3555.73 | 3578.98 | 3548 | 0 |
| 1728405000 | 3557.43 | -10.09 | -0.28 | 3540.45 | 3563 | 3536.07 | 0 |
| 1728318600 | 3567.52 | 3.74 | 0.10 | 3573.58 | 3576.18 | 3547.21 | 0 |
| 1728059400 | 3563.78 | 5.7 | 0.16 | 3554.41 | 3575.66 | 3548.37 | 0 |
| 1727973000 | 3558.08 | -25.43 | -0.71 | 3579.13 | 3579.15 | 3548 | 0 |
| 1727886600 | 3583.51 | 26.96 | 0.76 | 3579.29 | 3589.57 | 3558.59 | 0 |
| 1727800200 | 3556.55 | 0.07 | 0.00 | 3563.27 | 3578.63 | 3539.59 | 0 |
| 1727713800 | 3556.48 | -28.59 | -0.80 | 3583.45 | 3592.63 | 3556.48 | 0 |
| 1727454600 | 3585.07 | 22.56 | 0.63 | 3571.08 | 3590.07 | 3568.62 | 0 |
| 1727368200 | 3562.51 | 21.99 | 0.62 | 3577.43 | 3579.06 | 3553.06 | 0 |
| 1727281800 | 3540.52 | -4.41 | -0.12 | 3528.94 | 3549.72 | 3528.81 | 0 |
| 1727195400 | 3544.93 | 14.45 | 0.41 | 3555.73 | 3557.5 | 3530.99 | 0 |
| 1727109000 | 3530.48 | -0.79 | -0.02 | 3507.92 | 3533.93 | 3504.08 | 0 |
| 1726849800 | 3531.27 | -18.57 | -0.52 | 3531.27 | 3542.02 | 3499.75 | 0 |
| 1726763400 | 3549.84 | 61.68 | 1.77 | 3525.31 | 3551.9 | 3510.39 | 0 |
| 1726677000 | 3488.16 | -30.03 | -0.85 | 3514.55 | 3518.7 | 3487.86 | 0 |
| 1726590600 | 3518.19 | 17.85 | 0.51 | 3520.94 | 3527.26 | 3513.26 | 0 |
| 1726504200 | 3500.34 | -15.04 | -0.43 | 3505.05 | 3517.13 | 3496.03 | 0 |
| 1726245000 | 3515.38 | 24.81 | 0.71 | 3495.01 | 3523.12 | 3495.01 | 0 |
| 1726158600 | 3490.57 | 34.19 | 0.99 | 3510.78 | 3515.57 | 3477.05 | 0 |
| 1726072200 | 3456.38 | 10.4 | 0.30 | 3456.15 | 3489.74 | 3440.62 | 0 |
| 1725985800 | 3445.98 | -25.28 | -0.73 | 3466.29 | 3481.42 | 3439.66 | 0 |
| 1725899400 | 3471.26 | 35.23 | 1.03 | 3452.61 | 3480.88 | 3452.61 | 0 |
| 1725640200 | 3436.03 | -49.1 | -1.41 | 3476.72 | 3494.57 | 3432.23 | 0 |
| 1725553800 | 3485.13 | -20 | -0.57 | 3492.29 | 3504.82 | 3471.31 | 0 |
| 1725467400 | 3505.13 | -45.53 | -1.28 | 3494.21 | 3511.41 | 3492.97 | 0 |
| 1725381000 | 3550.66 | -46.25 | -1.29 | 3600.88 | 3603.96 | 3542.57 | 0 |
| 1725294600 | 3596.91 | 7.93 | 0.22 | 3594.7 | 3597.83 | 3580.24 | 0 |
| 1725035400 | 3588.98 | -20.02 | -0.55 | 3605.26 | 3608.85 | 3586.6 | 0 |
| 1724949000 | 3609 | 50.95 | 1.43 | 3560.64 | 3609 | 3560.64 | 0 |
| 1724862600 | 3558.05 | 11.61 | 0.33 | 3558.75 | 3570.72 | 3552.26 | 0 |
| 1724776200 | 3546.44 | 2.54 | 0.07 | 3545.68 | 3553.38 | 3537.61 | 0 |
| 1724689800 | 3543.9 | -4.17 | -0.12 | 3543.35 | 3557.97 | 3537.68 | 0 |
| 1724430600 | 3548.07 | 0.78 | 0.02 | 3542.75 | 3555.9 | 3538.66 | 0 |
| 1724344200 | 3547.29 | 2.77 | 0.08 | 3549.28 | 3567.26 | 3546.36 | 0 |
| 1724257800 | 3544.52 | 18.01 | 0.51 | 3523.19 | 3546.89 | 3521.55 | 0 |
| 1724171400 | 3526.51 | -22.68 | -0.64 | 3555.93 | 3556.24 | 3523.08 | 0 |
| 1724085000 | 3549.19 | 13.74 | 0.39 | 3527.44 | 3552.8 | 3522.97 | 0 |
| 1723825800 | 3535.45 | -0.74 | -0.02 | 3546.19 | 3546.19 | 3520.3 | 0 |
| 1723739400 | 3536.19 | 66.15 | 1.91 | 3490.09 | 3538.03 | 3487.98 | 0 |
| 1723653000 | 3470.04 | 6.25 | 0.18 | 3471.54 | 3479.54 | 3454.63 | 0 |
| 1723566600 | 3463.79 | 12.7 | 0.37 | 3465.87 | 3467.2 | 3440.48 | 0 |
| 1723480200 | 3451.09 | 8.88 | 0.26 | 3457.96 | 3461.37 | 3444.59 | 0 |
| 1723221000 | 3442.21 | -2.51 | -0.07 | 3460.27 | 3461.92 | 3421.08 | 0 |
| 1723134600 | 3444.72 | -1.73 | -0.05 | 3419.52 | 3447.87 | 3398.69 | 0 |
| 1723048200 | 3446.45 | 75.39 | 2.24 | 3395.64 | 3454.73 | 3389.14 | 0 |
| 1722961800 | 3371.06 | 24.33 | 0.73 | 3382.28 | 3384.61 | 3335.14 | 0 |
| 1722875400 | 3346.73 | -67.24 | -1.97 | 3303.36 | 3346.73 | 3269.68 | 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
