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 | -60.68 | -1.69824522124 | 3573.1 | 3578.14 | 3458.41 | 0 | 0 | IX |
| 4 | -27.81 | -0.785542182288 | 3540.23 | 3603.06 | 3458.41 | 0 | 0 | IX |
| 12 | 338.78 | 10.674808737 | 3173.64 | 3603.06 | 3152.35 | 0 | 0 | IX |
| 26 | 288.39 | 8.94501602032 | 3224.03 | 3603.06 | 3086.9 | 0 | 0 | IX |
| 52 | 115.16 | 3.38979059595 | 3397.26 | 3603.06 | 3019.26 | 0 | 0 | IX |
| 156 | 980.47 | 38.72390845 | 2531.95 | 3603.06 | 2278.22 | 0 | 0 | IX |
| 260 | 1091.06 | 45.0598011035 | 2421.36 | 3603.06 | 2278.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3512.42 | 43.54 | 1.26 | 3461.77 | 3520.52 | 3458.41 | 0 |
| 1741887000 | 3468.88 | -22.44 | -0.64 | 3490.31 | 3511.61 | 3465.27 | 0 |
| 1741800600 | 3491.32 | 20.36 | 0.59 | 3499.66 | 3534.33 | 3472.31 | 0 |
| 1741714200 | 3470.96 | -42.04 | -1.20 | 3533.67 | 3541.22 | 3460.6 | 0 |
| 1741627800 | 3513 | -40.94 | -1.15 | 3569.95 | 3574.62 | 3509.4 | 0 |
| 1741368600 | 3553.94 | -36.81 | -1.03 | 3573.1 | 3578.14 | 3528.03 | 0 |
| 1741282200 | 3590.75 | 15.17 | 0.42 | 3594.93 | 3603.06 | 3547.97 | 0 |
| 1741195800 | 3575.58 | 68.16 | 1.94 | 3563 | 3600.38 | 3551.99 | 0 |
| 1741109400 | 3507.42 | -60.88 | -1.71 | 3534.02 | 3546.23 | 3486.32 | 0 |
| 1741023000 | 3568.3 | 40.25 | 1.14 | 3538.74 | 3593.01 | 3517.13 | 0 |
| 1740763800 | 3528.05 | 5.66 | 0.16 | 3498.09 | 3528.05 | 3490.75 | 0 |
| 1740677400 | 3522.39 | -21.15 | -0.60 | 3525.97 | 3538.42 | 3496.65 | 0 |
| 1740591000 | 3543.54 | 44.9 | 1.28 | 3525.31 | 3558.41 | 3517.08 | 0 |
| 1740504600 | 3498.64 | -10.19 | -0.29 | 3497.38 | 3517.54 | 3492.51 | 0 |
| 1740418200 | 3508.83 | -28.48 | -0.81 | 3527.92 | 3535.11 | 3496.33 | 0 |
| 1740159000 | 3537.31 | 20.37 | 0.58 | 3524.54 | 3547 | 3523.16 | 0 |
| 1740072600 | 3516.94 | 6.34 | 0.18 | 3528.09 | 3542.06 | 3510.59 | 0 |
| 1739986200 | 3510.6 | -44.84 | -1.26 | 3554.09 | 3554.15 | 3504.26 | 0 |
| 1739899800 | 3555.44 | 7.03 | 0.20 | 3555.52 | 3564.06 | 3535.11 | 0 |
| 1739813400 | 3548.41 | 6.21 | 0.18 | 3545.15 | 3552.63 | 3539.48 | 0 |
| 1739554200 | 3542.2 | 6.03 | 0.17 | 3540.23 | 3559.19 | 3536.05 | 0 |
| 1739467800 | 3536.17 | 52.2 | 1.50 | 3525.5 | 3544.61 | 3508.98 | 0 |
| 1739381400 | 3483.97 | 0 | 0.00 | 3483.97 | 3483.97 | 3483.97 | 0 |
| 1739295000 | 3483.97 | 8.54 | 0.25 | 3476.25 | 3486.2 | 3468.83 | 0 |
| 1739208600 | 3475.43 | 16.68 | 0.48 | 3460.11 | 3478.77 | 3459.08 | 0 |
| 1738949400 | 3458.75 | -16.54 | -0.48 | 3471.57 | 3483.43 | 3450.46 | 0 |
| 1738863000 | 3475.29 | 54.34 | 1.59 | 3432.76 | 3482.26 | 3428.19 | 0 |
| 1738776600 | 3420.95 | -13.82 | -0.40 | 3424.96 | 3428.41 | 3406.95 | 0 |
| 1738690200 | 3434.77 | 10.91 | 0.32 | 3430.66 | 3441.79 | 3403.07 | 0 |
| 1738603800 | 3423.86 | -41.35 | -1.19 | 3396.71 | 3434.21 | 3391.69 | 0 |
| 1738344600 | 3465.21 | 3.78 | 0.11 | 3465.83 | 3486.96 | 3455.57 | 0 |
| 1738258200 | 3461.43 | 31.07 | 0.91 | 3444 | 3465.93 | 3440.54 | 0 |
| 1738171800 | 3430.36 | -14 | -0.41 | 3432.86 | 3441.41 | 3420.62 | 0 |
| 1738085400 | 3444.36 | -6.68 | -0.19 | 3445.62 | 3470.7 | 3437.1 | 0 |
| 1737999000 | 3451.04 | -13.81 | -0.40 | 3436.14 | 3462.34 | 3421.58 | 0 |
| 1737739800 | 3464.85 | 14.83 | 0.43 | 3481.06 | 3495.43 | 3454.59 | 0 |
| 1737653400 | 3450.02 | 28 | 0.82 | 3430.23 | 3451.17 | 3419.86 | 0 |
| 1737567000 | 3422.02 | 48.13 | 1.43 | 3397.15 | 3436.69 | 3391.89 | 0 |
| 1737480600 | 3373.89 | 0 | 0.00 | 3373.89 | 3373.89 | 3373.89 | 0 |
| 1737394200 | 3373.89 | 11.38 | 0.34 | 3367.14 | 3387.23 | 3360.28 | 0 |
| 1737135000 | 3362.51 | 33.47 | 1.01 | 3349.66 | 3371.34 | 3342.9899 | 0 |
| 1737048600 | 3329.04 | 67.76 | 2.08 | 3309.06 | 3329.04 | 3297.7 | 0 |
| 1736962200 | 3261.28 | 22.64 | 0.70 | 3247.1 | 3281.5 | 3235.67 | 0 |
| 1736875800 | 3238.64 | 10.46 | 0.32 | 3266.26 | 3271.64 | 3238.64 | 0 |
| 1736789400 | 3228.18 | -13.31 | -0.41 | 3228.92 | 3235.2 | 3202.9 | 0 |
| 1736530200 | 3241.4899 | -29.85 | -0.91 | 3273.05 | 3280.62 | 3235.05 | 0 |
| 1736443800 | 3271.34 | 16.79 | 0.52 | 3240.63 | 3278.13 | 3236.69 | 0 |
| 1736357400 | 3254.55 | -17.1 | -0.52 | 3269.75 | 3274.91 | 3230.86 | 0 |
| 1736271000 | 3271.65 | 15.72 | 0.48 | 3258.32 | 3285.84 | 3242.9 | 0 |
| 1736184600 | 3255.93 | 73.27 | 2.30 | 3196.98 | 3259.19 | 3193.73 | 0 |
| 1735925400 | 3182.66 | -51.19 | -1.58 | 3231.67 | 3231.67 | 3177.31 | 0 |
| 1735839000 | 3233.85 | 6.53 | 0.20 | 3227.55 | 3238.2199 | 3187.39 | 0 |
| 1735666200 | 3227.32 | 26.5 | 0.83 | 3190.23 | 3228.44 | 3188.65 | 0 |
| 1735579800 | 3200.82 | -18.29 | -0.57 | 3207.42 | 3226.75 | 3194.39 | 0 |
| 1735320600 | 3219.11 | 31.17 | 0.98 | 3190.95 | 3219.11 | 3185.44 | 0 |
| 1735061400 | 3187.94 | 3.4 | 0.11 | 3196.18 | 3203.06 | 3187.94 | 0 |
| 1734975000 | 3184.54 | -1.27 | -0.04 | 3178.7 | 3194.67 | 3167.16 | 0 |
| 1734715800 | 3185.81 | -9.2 | -0.29 | 3173.64 | 3193.82 | 3152.35 | 0 |
| 1734629400 | 3195.01 | -40.46 | -1.25 | 3189.9899 | 3208.89 | 3179.37 | 0 |
| 1734543000 | 3235.4699 | 6.76 | 0.21 | 3234.95 | 3242.46 | 3225.31 | 0 |
| 1734456600 | 3228.71 | 8.04 | 0.25 | 3210.37 | 3236.31 | 3206.21 | 0 |
| 1734370200 | 3220.67 | -19.52 | -0.60 | 3226.8 | 3233.76 | 3210.9 | 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
