We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3318.38 | -4.17 | -0.13 | 3330.95 | 3331.4 | 3303.54 | 0 |
| 1721320200 | 3322.55 | -3.82 | -0.11 | 3331.17 | 3340.53 | 3322.55 | 0 |
| 1721233800 | 3326.37 | -19.59 | -0.59 | 3348.07 | 3348.07 | 3322.38 | 0 |
| 1721147400 | 3345.96 | 17.98 | 0.54 | 3322.3 | 3346.03 | 3319.41 | 0 |
| 1721061000 | 3327.98 | 5.33 | 0.16 | 3316.34 | 3331.01 | 3305.2199 | 0 |
| 1720801800 | 3322.65 | 20.99 | 0.64 | 3312.28 | 3329.76 | 3300.8 | 0 |
| 1720715400 | 3301.66 | 8.66 | 0.26 | 3296.7 | 3312.76 | 3282.25 | 0 |
| 1720629000 | 3293 | 36.92 | 1.13 | 3251.16 | 3294.53 | 3249.84 | 0 |
| 1720542600 | 3256.08 | 17.48 | 0.54 | 3257.06 | 3258.83 | 3242.14 | 0 |
| 1720456200 | 3238.6 | -22.04 | -0.68 | 3245.93 | 3249.41 | 3234.37 | 0 |
| 1720197000 | 3260.64 | -29.33 | -0.89 | 3284.61 | 3285.73 | 3255.9 | 0 |
| 1720110600 | 3289.9699 | 6.73 | 0.20 | 3286.34 | 3297.23 | 3283.62 | 0 |
| 1720024200 | 3283.2399 | 55.27 | 1.71 | 3248.08 | 3289.25 | 3242.9 | 0 |
| 1719937800 | 3227.9699 | 1.48 | 0.05 | 3226.17 | 3248.16 | 3222.88 | 0 |
| 1719851400 | 3226.4899 | -23.77 | -0.73 | 3230.55 | 3233.63 | 3223.98 | 0 |
| 1719592200 | 3250.26 | 8.33 | 0.26 | 3250.37 | 3270.95 | 3247.36 | 0 |
| 1719505800 | 3241.93 | 13.65 | 0.42 | 3234.21 | 3242.88 | 3224.96 | 0 |
| 1719419400 | 3228.28 | -6.95 | -0.21 | 3241.8 | 3243.58 | 3220.18 | 0 |
| 1719333000 | 3235.23 | 6.59 | 0.20 | 3241.41 | 3252.4 | 3227.4699 | 0 |
| 1719246600 | 3228.64 | 34.88 | 1.09 | 3194.18 | 3233.75 | 3184.29 | 0 |
| 1718987400 | 3193.76 | -0.34 | -0.01 | 3197.12 | 3205.65 | 3189.4899 | 0 |
| 1718901000 | 3194.1 | 23.83 | 0.75 | 3171.11 | 3200.82 | 3171.11 | 0 |
| 1718814600 | 3170.27 | -27.34 | -0.86 | 3184.67 | 3190.05 | 3169.75 | 0 |
| 1718728200 | 3197.61 | 32.11 | 1.01 | 3175.53 | 3199.4 | 3174.2399 | 0 |
| 1718641800 | 3165.5 | -12.77 | -0.40 | 3190.18 | 3191.7 | 3159.89 | 0 |
| 1718382600 | 3178.27 | -5.2 | -0.16 | 3192.7199 | 3203.8 | 3163.9699 | 0 |
| 1718296200 | 3183.4699 | -38.08 | -1.18 | 3207.09 | 3214.01 | 3177.53 | 0 |
| 1718209800 | 3221.55 | 7.98 | 0.25 | 3218.51 | 3241.9699 | 3205.06 | 0 |
| 1718123400 | 3213.57 | -25.61 | -0.79 | 3236.29 | 3247.03 | 3209.43 | 0 |
| 1718037000 | 3239.18 | 5.34 | 0.17 | 3238.15 | 3246.43 | 3228.7 | 0 |
| 1717777800 | 3233.84 | -6.11 | -0.19 | 3247.21 | 3256.83 | 3224.48 | 0 |
| 1717691400 | 3239.95 | 8.86 | 0.27 | 3236.37 | 3248.55 | 3228.46 | 0 |
| 1717605000 | 3231.09 | 37.43 | 1.17 | 3217.71 | 3239.27 | 3214.9 | 0 |
| 1717518600 | 3193.66 | -40.91 | -1.26 | 3237.4699 | 3241.5 | 3192.08 | 0 |
| 1717432200 | 3234.57 | -3.63 | -0.11 | 3274.86 | 3284.17 | 3233.68 | 0 |
| 1717173000 | 3238.2 | -8.83 | -0.27 | 3246.21 | 3258.19 | 3235.71 | 0 |
| 1717086600 | 3247.03 | 28.56 | 0.89 | 3210.3 | 3247.31 | 3206.3 | 0 |
| 1717000200 | 3218.4699 | -52.98 | -1.62 | 3267.64 | 3273.7199 | 3217.32 | 0 |
| 1716913800 | 3271.45 | -19.37 | -0.59 | 3286.61 | 3289.05 | 3264.5 | 0 |
| 1716827400 | 3290.82 | 8 | 0.24 | 3281.3 | 3294.65 | 3278.42 | 0 |
| 1716568200 | 3282.82 | 6.04 | 0.18 | 3256.9899 | 3285.67 | 3250.64 | 0 |
| 1716481800 | 3276.78 | -17.4 | -0.53 | 3284.45 | 3293.77 | 3269.2399 | 0 |
| 1716395400 | 3294.18 | -5.59 | -0.17 | 3300.43 | 3307.91 | 3282.71 | 0 |
| 1716309000 | 3299.77 | -4.26 | -0.13 | 3301.58 | 3315.41 | 3290.9899 | 0 |
| 1716222600 | 3304.03 | 8.33 | 0.25 | 3300.46 | 3307.83 | 3300.46 | 0 |
| 1715963400 | 3295.7 | 17.13 | 0.52 | 3279.98 | 3295.85 | 3279.54 | 0 |
| 1715877000 | 3278.57 | 0.97 | 0.03 | 3272.7399 | 3283.37 | 3271.76 | 0 |
| 1715790600 | 3277.6 | 5.05 | 0.15 | 3279.65 | 3286.67 | 3265.58 | 0 |
| 1715704200 | 3272.55 | -12.73 | -0.39 | 3286.66 | 3294.02 | 3272.29 | 0 |
| 1715617800 | 3285.28 | -17.96 | -0.54 | 3294.9 | 3298.56 | 3283.9 | 0 |
| 1715358600 | 3303.2399 | 3.1 | 0.09 | 3295.59 | 3318.38 | 3292.69 | 0 |
| 1715272200 | 3300.14 | 40.45 | 1.24 | 3277.31 | 3303.32 | 3274.31 | 0 |
| 1715185800 | 3259.69 | 3.04 | 0.09 | 3247.8 | 3269.89 | 3237.4699 | 0 |
| 1715099400 | 3256.65 | 13.18 | 0.41 | 3253.06 | 3258.56 | 3247.9899 | 0 |
| 1715013000 | 3243.4699 | 35.83 | 1.12 | 3213.94 | 3243.66 | 3209.25 | 0 |
| 1714753800 | 3207.64 | 1.34 | 0.04 | 3210.51 | 3222.02 | 3197.41 | 0 |
| 1714667400 | 3206.3 | -2.18 | -0.07 | 3189.34 | 3213.14 | 3189.12 | 0 |
| 1714494600 | 3208.48 | -38.5 | -1.19 | 3239.42 | 3242.07 | 3204.23 | 0 |
| 1714408200 | 3246.98 | 1.6 | 0.05 | 3242.52 | 3251.77 | 3239.19 | 0 |
| 1714149000 | 3245.38 | 35.26 | 1.10 | 3229.32 | 3246.02 | 3225.4699 | 0 |
| 1714062600 | 3210.12 | -5.53 | -0.17 | 3218.56 | 3221.86 | 3182.35 | 0 |
| 1713976200 | 3215.65 | -30.67 | -0.94 | 3248.81 | 3251.92 | 3212.53 | 0 |
| 1713889800 | 3246.32 | 20.14 | 0.62 | 3241.4899 | 3248.02 | 3229.2399 | 0 |
| 1713803400 | 3226.18 | 12.78 | 0.40 | 3218.88 | 3232.52 | 3217.34 | 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
