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 | -19.18 | -0.843662851563 | 2273.42 | 2293.78 | 2227.09 | 0 | 0 | IX |
| 4 | -97.08 | -4.1287447051 | 2351.32 | 2395.83 | 2227.09 | 0 | 0 | IX |
| 12 | -123.32 | -5.18683019566 | 2377.56 | 2456.27 | 2227.09 | 0 | 0 | IX |
| 26 | -261.13 | -10.3813753046 | 2515.37 | 2517.11 | 2178.98 | 0 | 0 | IX |
| 52 | 44.61 | 2.01889004041 | 2209.63 | 2548.63 | 2178.98 | 0 | 0 | IX |
| 156 | 17.88 | 0.799513495144 | 2236.36 | 2548.63 | 1718.38 | 0 | 0 | IX |
| 260 | 359.38 | 18.9660449849 | 1894.86 | 2548.63 | 1718.38 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 2254.2399 | 6.56 | 0.29 | 2244.23 | 2256.88 | 2227.09 | 0 |
| 1732123800 | 2247.68 | -10.62 | -0.47 | 2273.2399 | 2276.03 | 2244.88 | 0 |
| 1732037400 | 2258.3 | -17.75 | -0.78 | 2280.64 | 2283.86 | 2228.9899 | 0 |
| 1731951000 | 2276.05 | 0.19 | 0.01 | 2277.44 | 2280.57 | 2263.64 | 0 |
| 1731691800 | 2275.86 | -15.27 | -0.67 | 2273.42 | 2293.78 | 2266.36 | 0 |
| 1731605400 | 2291.13 | 24.05 | 1.06 | 2271.93 | 2293 | 2262.34 | 0 |
| 1731519000 | 2267.08 | 0 | 0.00 | 2267.08 | 2267.08 | 2267.08 | 0 |
| 1731432600 | 2267.08 | -64.49 | -2.77 | 2304.86 | 2310.87 | 2264.87 | 0 |
| 1731346200 | 2331.57 | 29.04 | 1.26 | 2320.52 | 2340.14 | 2318.51 | 0 |
| 1731087000 | 2302.53 | -25.7 | -1.10 | 2333.8 | 2334.65 | 2298.26 | 0 |
| 1731000600 | 2328.23 | 16 | 0.69 | 2310.75 | 2335.75 | 2303.64 | 0 |
| 1730914200 | 2312.23 | -13.64 | -0.59 | 2338.41 | 2377.37 | 2302.03 | 0 |
| 1730827800 | 2325.87 | 12.22 | 0.53 | 2315.2399 | 2328.65 | 2307.1 | 0 |
| 1730741400 | 2313.65 | -16.34 | -0.70 | 2320.46 | 2336.82 | 2313.65 | 0 |
| 1730482200 | 2329.9899 | 17.95 | 0.78 | 2315.62 | 2337.63 | 2313.79 | 0 |
| 1730395800 | 2312.04 | -24.05 | -1.03 | 2324.63 | 2328.1 | 2300.43 | 0 |
| 1730309400 | 2336.09 | -26.2 | -1.11 | 2343.62 | 2349.88 | 2319.4699 | 0 |
| 1730223000 | 2362.29 | -14.46 | -0.61 | 2388.95 | 2395.83 | 2360.62 | 0 |
| 1730136600 | 2376.75 | 23.67 | 1.01 | 2370.87 | 2384.3 | 2357.44 | 0 |
| 1729873800 | 2353.08 | -2.38 | -0.10 | 2351.32 | 2360.88 | 2341.51 | 0 |
| 1729787400 | 2355.46 | 2.98 | 0.13 | 2361.4 | 2373.53 | 2355.46 | 0 |
| 1729701000 | 2352.48 | -12.79 | -0.54 | 2352.04 | 2366.94 | 2342.08 | 0 |
| 1729614600 | 2365.27 | -3.7 | -0.16 | 2363.64 | 2369.14 | 2344.91 | 0 |
| 1729528200 | 2368.9699 | -28.23 | -1.18 | 2385.73 | 2396.84 | 2366.37 | 0 |
| 1729269000 | 2397.2 | 8.84 | 0.37 | 2384.04 | 2405.1 | 2383.98 | 0 |
| 1729182600 | 2388.36 | 22.37 | 0.95 | 2363.16 | 2400.34 | 2362.19 | 0 |
| 1729096200 | 2365.9899 | 0 | 0.00 | 2365.9899 | 2365.9899 | 2365.9899 | 0 |
| 1729009800 | 2365.9899 | -16.42 | -0.69 | 2385.93 | 2389.91 | 2361.75 | 0 |
| 1728923400 | 2382.41 | 7.05 | 0.30 | 2377.76 | 2384.9 | 2363.17 | 0 |
| 1728664200 | 2375.36 | 6.95 | 0.29 | 2358.12 | 2378.62 | 2349.62 | 0 |
| 1728577800 | 2368.41 | 0 | 0.00 | 2368.41 | 2368.41 | 2368.41 | 0 |
| 1728491400 | 2368.41 | 14.14 | 0.60 | 2357.54 | 2370.45 | 2349.11 | 0 |
| 1728405000 | 2354.27 | -13.33 | -0.56 | 2334.86 | 2356.51 | 2334.32 | 0 |
| 1728318600 | 2367.6 | 8.57 | 0.36 | 2368.59 | 2370.76 | 2347.1 | 0 |
| 1728059400 | 2359.03 | 18.12 | 0.77 | 2336.12 | 2368.77 | 2334.34 | 0 |
| 1727973000 | 2340.91 | -34.93 | -1.47 | 2367.36 | 2368.07 | 2333.94 | 0 |
| 1727886600 | 2375.84 | -4.49 | -0.19 | 2383.93 | 2390.11 | 2365.51 | 0 |
| 1727800200 | 2380.33 | -24.99 | -1.04 | 2401.7399 | 2410.56 | 2371.96 | 0 |
| 1727713800 | 2405.32 | -46.59 | -1.90 | 2437.19 | 2443.15 | 2405 | 0 |
| 1727454600 | 2451.91 | 13.9 | 0.57 | 2446.09 | 2456.27 | 2437.4 | 0 |
| 1727368200 | 2438.01 | 64.98 | 2.74 | 2409.56 | 2438.01 | 2407.39 | 0 |
| 1727281800 | 2373.03 | -5.58 | -0.23 | 2365.32 | 2381.2 | 2363.67 | 0 |
| 1727195400 | 2378.61 | 30.3 | 1.29 | 2380.59 | 2387.43 | 2368.17 | 0 |
| 1727109000 | 2348.31 | -29.36 | -1.23 | 2344.35 | 2350.18 | 2331.62 | 0 |
| 1726849800 | 2377.67 | -3.24 | -0.14 | 2377.67 | 2378.65 | 2346.7399 | 0 |
| 1726763400 | 2380.91 | 52.68 | 2.26 | 2362.66 | 2380.91 | 2348.32 | 0 |
| 1726677000 | 2328.23 | -14.91 | -0.64 | 2342.94 | 2344.41 | 2327.75 | 0 |
| 1726590600 | 2343.14 | 15.77 | 0.68 | 2338.95 | 2353.63 | 2335.9899 | 0 |
| 1726504200 | 2327.37 | -4.39 | -0.19 | 2326.76 | 2337.2399 | 2324.69 | 0 |
| 1726245000 | 2331.76 | 10.03 | 0.43 | 2323.44 | 2339.45 | 2322.21 | 0 |
| 1726158600 | 2321.73 | 12.56 | 0.54 | 2334.16 | 2335.96 | 2308.4699 | 0 |
| 1726072200 | 2309.17 | -5.22 | -0.23 | 2318.05 | 2327.8 | 2299.06 | 0 |
| 1725985800 | 2314.39 | -0.39 | -0.02 | 2311.96 | 2333.78 | 2307.78 | 0 |
| 1725899400 | 2314.78 | 20.64 | 0.90 | 2301.11 | 2321.3 | 2298.54 | 0 |
| 1725640200 | 2294.14 | -27.11 | -1.17 | 2319.07 | 2331.13 | 2290.84 | 0 |
| 1725553800 | 2321.25 | -20.39 | -0.87 | 2329.27 | 2340.63 | 2321.25 | 0 |
| 1725467400 | 2341.64 | -23.23 | -0.98 | 2336.98 | 2350.59 | 2333.54 | 0 |
| 1725381000 | 2364.87 | -16.28 | -0.68 | 2383.88 | 2389.03 | 2360.73 | 0 |
| 1725294600 | 2381.15 | 5.69 | 0.24 | 2375.7 | 2382.28 | 2357.52 | 0 |
| 1725035400 | 2375.46 | -0.83 | -0.03 | 2377.56 | 2391.9 | 2375.46 | 0 |
| 1724949000 | 2376.29 | 19.71 | 0.84 | 2357.35 | 2378.2 | 2357.21 | 0 |
| 1724862600 | 2356.58 | 4.98 | 0.21 | 2358.16 | 2368.08 | 2355.57 | 0 |
| 1724776200 | 2351.6 | -7.67 | -0.33 | 2361.14 | 2368.85 | 2351.6 | 0 |
| 1724689800 | 2359.27 | 2.6 | 0.11 | 2355.55 | 2364.27 | 2355.55 | 0 |
| 1724430600 | 2356.67 | 16.58 | 0.71 | 2345.2 | 2358.73 | 2342.6 | 0 |
| 1724344200 | 2340.09 | 2.35 | 0.10 | 2340.35 | 2353.11 | 2339.78 | 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
