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 | 14.28 | 0.437281627129 | 3265.63 | 3319.99 | 3233.15 | 0 | 0 | IX |
| 4 | -116.24 | -3.42269923295 | 3396.15 | 3415.26 | 3233.15 | 0 | 0 | IX |
| 12 | -132.85 | -3.89274370304 | 3412.76 | 3493.67 | 3233.15 | 0 | 0 | IX |
| 26 | -143.42 | -4.18948801313 | 3423.33 | 3504.84 | 3233.15 | 0 | 0 | IX |
| 52 | 456.43 | 16.1655120631 | 2823.48 | 3504.84 | 2814.46 | 0 | 0 | IX |
| 156 | 315.74 | 10.6518856881 | 2964.17 | 3504.84 | 2219.76 | 0 | 0 | IX |
| 260 | 1164.49 | 55.047697384 | 2115.42 | 3504.84 | 1382.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 3264.82 | -14.04 | -0.43 | 3288.78 | 3292.9699 | 3233.15 | 0 |
| 1731951000 | 3278.86 | 7.88 | 0.24 | 3275.18 | 3281.7399 | 3254.64 | 0 |
| 1731691800 | 3270.98 | -46.72 | -1.41 | 3301.65 | 3307.91 | 3270.2199 | 0 |
| 1731605400 | 3317.7 | -16.35 | -0.49 | 3279.36 | 3319.9899 | 3272.95 | 0 |
| 1731519000 | 3334.05 | 0 | 0.00 | 3334.05 | 3334.05 | 3334.05 | 0 |
| 1731432600 | 3334.05 | 0 | 0.00 | 3334.05 | 3334.05 | 3334.05 | 0 |
| 1731346200 | 3334.05 | 18.84 | 0.57 | 3337.92 | 3348.4 | 3332.68 | 0 |
| 1731087000 | 3315.21 | -13.04 | -0.39 | 3336.92 | 3337.7 | 3298.31 | 0 |
| 1731000600 | 3328.25 | 22.01 | 0.67 | 3323.18 | 3340.44 | 3307.75 | 0 |
| 1730914200 | 3306.2399 | -22.46 | -0.67 | 3353.54 | 3388.53 | 3299.38 | 0 |
| 1730827800 | 3328.7 | 10.27 | 0.31 | 3326.53 | 3331.79 | 3313.89 | 0 |
| 1730741400 | 3318.43 | -16.65 | -0.50 | 3331.81 | 3343.2399 | 3318.43 | 0 |
| 1730482200 | 3335.08 | 31.34 | 0.95 | 3311.23 | 3346.14 | 3308.88 | 0 |
| 1730395800 | 3303.7399 | -35.68 | -1.07 | 3316.38 | 3324.71 | 3288.51 | 0 |
| 1730309400 | 3339.42 | -49.62 | -1.46 | 3374.6 | 3374.96 | 3338.12 | 0 |
| 1730223000 | 3389.04 | -7.49 | -0.22 | 3407.24 | 3413.17 | 3386.21 | 0 |
| 1730136600 | 3396.53 | -10.55 | -0.31 | 3415.26 | 3415.26 | 3378.04 | 0 |
| 1729873800 | 3407.08 | 13.96 | 0.41 | 3390.46 | 3411.74 | 3380.66 | 0 |
| 1729787400 | 3393.12 | 16.36 | 0.48 | 3389.02 | 3413.25 | 3389.02 | 0 |
| 1729701000 | 3376.76 | -21.23 | -0.62 | 3396.15 | 3407.12 | 3375.34 | 0 |
| 1729614600 | 3397.99 | -4.73 | -0.14 | 3402.86 | 3408.69 | 3381.28 | 0 |
| 1729528200 | 3402.72 | -20.04 | -0.59 | 3428.24 | 3435.11 | 3402.21 | 0 |
| 1729269000 | 3422.76 | 19.16 | 0.56 | 3411.08 | 3424.19 | 3406.82 | 0 |
| 1729182600 | 3403.6 | -2 | -0.06 | 3385.96 | 3417.03 | 3378.48 | 0 |
| 1729096200 | 3405.6 | 0 | 0.00 | 3405.6 | 3405.6 | 3405.6 | 0 |
| 1729009800 | 3405.6 | -73.18 | -2.10 | 3484.08 | 3493.67 | 3405.6 | 0 |
| 1728923400 | 3478.78 | 21.75 | 0.63 | 3455.84 | 3478.9 | 3452.49 | 0 |
| 1728664200 | 3457.03 | -2.01 | -0.06 | 3442.21 | 3460.32 | 3435.96 | 0 |
| 1728577800 | 3459.04 | 0 | 0.00 | 3459.04 | 3459.04 | 3459.04 | 0 |
| 1728491400 | 3459.04 | 22.88 | 0.67 | 3434.27 | 3459.04 | 3428.88 | 0 |
| 1728405000 | 3436.16 | -8.21 | -0.24 | 3417.86 | 3441.21 | 3413.79 | 0 |
| 1728318600 | 3444.37 | 0.35 | 0.01 | 3453.75 | 3455.43 | 3424.64 | 0 |
| 1728059400 | 3444.02 | 6.42 | 0.19 | 3438.86 | 3457.53 | 3431.83 | 0 |
| 1727973000 | 3437.6 | -24.25 | -0.70 | 3454.53 | 3457 | 3429.26 | 0 |
| 1727886600 | 3461.85 | 20.36 | 0.59 | 3458.96 | 3465.17 | 3436.15 | 0 |
| 1727800200 | 3441.49 | -6.1 | -0.18 | 3455.57 | 3469.96 | 3427.41 | 0 |
| 1727713800 | 3447.59 | -26.18 | -0.75 | 3470.06 | 3480.59 | 3445.63 | 0 |
| 1727454600 | 3473.77 | 27.51 | 0.80 | 3454.36 | 3476.41 | 3453.37 | 0 |
| 1727368200 | 3446.26 | 31.91 | 0.93 | 3453.13 | 3459.49 | 3438.13 | 0 |
| 1727281800 | 3414.35 | -3.44 | -0.10 | 3406.18 | 3423.59 | 3405.85 | 0 |
| 1727195400 | 3417.79 | 15.78 | 0.46 | 3426.57 | 3428.26 | 3405.76 | 0 |
| 1727109000 | 3402.01 | -12.75 | -0.37 | 3384.38 | 3407.52 | 3378.33 | 0 |
| 1726849800 | 3414.76 | -11.6 | -0.34 | 3414.76 | 3419.1 | 3378.23 | 0 |
| 1726763400 | 3426.36 | 57.45 | 1.71 | 3402.83 | 3427.86 | 3390.97 | 0 |
| 1726677000 | 3368.91 | -30.37 | -0.89 | 3395.12 | 3399.04 | 3368.91 | 0 |
| 1726590600 | 3399.28 | 17.97 | 0.53 | 3397.75 | 3410.76 | 3396.5 | 0 |
| 1726504200 | 3381.31 | -12.84 | -0.38 | 3384.97 | 3394.31 | 3376.36 | 0 |
| 1726245000 | 3394.15 | 24.03 | 0.71 | 3378.46 | 3401.64 | 3377.7 | 0 |
| 1726158600 | 3370.12 | 31.08 | 0.93 | 3387.49 | 3392.65 | 3357.88 | 0 |
| 1726072200 | 3339.04 | 6 | 0.18 | 3346.78 | 3369.29 | 3325.29 | 0 |
| 1725985800 | 3333.04 | -23.3 | -0.69 | 3347.76 | 3365.49 | 3325.88 | 0 |
| 1725899400 | 3356.34 | 37.07 | 1.12 | 3337.77 | 3363.79 | 3335.93 | 0 |
| 1725640200 | 3319.27 | -36.12 | -1.08 | 3353.3 | 3373.04 | 3315.82 | 0 |
| 1725553800 | 3355.39 | -17.34 | -0.51 | 3362.47 | 3372.9 | 3344.73 | 0 |
| 1725467400 | 3372.73 | -35.36 | -1.04 | 3359.74 | 3378.37 | 3358.55 | 0 |
| 1725381000 | 3408.09 | -39.01 | -1.13 | 3452.33 | 3455.2 | 3399.48 | 0 |
| 1725294600 | 3447.1 | 4.18 | 0.12 | 3442.36 | 3447.86 | 3432.04 | 0 |
| 1725035400 | 3442.92 | -14.88 | -0.43 | 3455.14 | 3460.18 | 3440.41 | 0 |
| 1724949000 | 3457.8 | 45.09 | 1.32 | 3421.26 | 3457.8 | 3421.17 | 0 |
| 1724862600 | 3412.71 | 14.29 | 0.42 | 3412.76 | 3424.42 | 3405.71 | 0 |
| 1724776200 | 3398.42 | 1.48 | 0.04 | 3400.05 | 3405.28 | 3390.86 | 0 |
| 1724689800 | 3396.94 | -0.78 | -0.02 | 3393.83 | 3407.17 | 3389.95 | 0 |
| 1724430600 | 3397.72 | 4.1 | 0.12 | 3394.27 | 3404.71 | 3390.32 | 0 |
| 1724344200 | 3393.62 | 0.83 | 0.02 | 3399.51 | 3412 | 3393.3 | 0 |
| 1724257800 | 3392.79 | 21.36 | 0.63 | 3371.27 | 3394.86 | 3369.82 | 0 |
| 1724171400 | 3371.43 | -17.7 | -0.52 | 3395.48 | 3397.6 | 3369.36 | 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
