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 | 44.56 | 1.71171967133 | 2603.23 | 2658.43 | 2562.96 | 0 | 0 | IX |
| 4 | -73.87 | -2.71415239229 | 2721.66 | 2743.06 | 2562.96 | 0 | 0 | IX |
| 12 | -136.73 | -4.9103615704 | 2784.52 | 2832.32 | 2562.96 | 0 | 0 | IX |
| 26 | -164.09 | -5.83559753617 | 2811.88 | 2870.2 | 2526.44 | 0 | 0 | IX |
| 52 | 196.2 | 8.00296950143 | 2451.59 | 2870.2 | 2421.03 | 0 | 0 | IX |
| 156 | 118.71 | 4.69380169864 | 2529.08 | 2870.2 | 1879.47 | 0 | 0 | IX |
| 260 | 291.04 | 12.3492097168 | 2356.75 | 2870.2 | 1879.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2634.42 | 34.67 | 1.33 | 2606.86 | 2639.3 | 2595.06 | 0 |
| 1732210200 | 2599.75 | 16.31 | 0.63 | 2583.18 | 2600.81 | 2562.96 | 0 |
| 1732123800 | 2583.44 | -9.58 | -0.37 | 2594.48 | 2612.2199 | 2577.62 | 0 |
| 1732037400 | 2593.02 | -12.34 | -0.47 | 2605.29 | 2615.19 | 2563.14 | 0 |
| 1731951000 | 2605.36 | 0 | 0.00 | 2603.23 | 2609.5 | 2585.91 | 0 |
| 1731691800 | 2605.36 | -41.71 | -1.58 | 2635.13 | 2635.13 | 2601.89 | 0 |
| 1731605400 | 2647.07 | 40.66 | 1.56 | 2609.78 | 2647.31 | 2599.21 | 0 |
| 1731519000 | 2606.41 | 0 | 0.00 | 2606.41 | 2606.41 | 2606.41 | 0 |
| 1731432600 | 2606.41 | -46.09 | -1.74 | 2648.66 | 2648.66 | 2603.2 | 0 |
| 1731346200 | 2652.5 | 21.5 | 0.82 | 2634.73 | 2668.18 | 2634.73 | 0 |
| 1731087000 | 2631 | -19.64 | -0.74 | 2651.52 | 2659.95 | 2619.6 | 0 |
| 1731000600 | 2650.64 | 27.93 | 1.06 | 2623.1 | 2658.2199 | 2623.1 | 0 |
| 1730914200 | 2622.71 | -28.66 | -1.08 | 2653.46 | 2701.63 | 2615.9899 | 0 |
| 1730827800 | 2651.37 | 8.77 | 0.33 | 2642.79 | 2653.58 | 2635.5 | 0 |
| 1730741400 | 2642.6 | -18.43 | -0.69 | 2660.64 | 2668.59 | 2642.6 | 0 |
| 1730482200 | 2661.03 | 23.37 | 0.89 | 2637.79 | 2667.57 | 2636.79 | 0 |
| 1730395800 | 2637.66 | -37.06 | -1.39 | 2669.27 | 2669.27 | 2622.21 | 0 |
| 1730309400 | 2674.7199 | -44.9 | -1.65 | 2717.4 | 2717.4 | 2668.28 | 0 |
| 1730223000 | 2719.62 | -6.92 | -0.25 | 2727.08 | 2743.06 | 2718.33 | 0 |
| 1730136600 | 2726.54 | 8.55 | 0.31 | 2721.66 | 2736.2 | 2712.33 | 0 |
| 1729873800 | 2717.9899 | 6.12 | 0.23 | 2713 | 2722.95 | 2700.37 | 0 |
| 1729787400 | 2711.87 | 11.24 | 0.42 | 2703.18 | 2730.18 | 2703.18 | 0 |
| 1729701000 | 2700.63 | -12.32 | -0.45 | 2709.53 | 2719.35 | 2695.61 | 0 |
| 1729614600 | 2712.95 | 2.53 | 0.09 | 2709.9 | 2729.73 | 2700.35 | 0 |
| 1729528200 | 2710.42 | -30.51 | -1.11 | 2738.8 | 2744.53 | 2709.13 | 0 |
| 1729269000 | 2740.93 | 25.48 | 0.94 | 2714.4699 | 2740.93 | 2714.4699 | 0 |
| 1729182600 | 2715.45 | -12.08 | -0.44 | 2696.21 | 2729.21 | 2696.13 | 0 |
| 1729096200 | 2727.53 | 0 | 0.00 | 2727.53 | 2727.53 | 2727.53 | 0 |
| 1729009800 | 2727.53 | -70.89 | -2.53 | 2798.7199 | 2813.01 | 2727.53 | 0 |
| 1728923400 | 2798.42 | 20.1 | 0.72 | 2779.26 | 2801.95 | 2772.73 | 0 |
| 1728664200 | 2778.32 | 5.09 | 0.18 | 2764.69 | 2779.42 | 2753.17 | 0 |
| 1728577800 | 2773.23 | 0 | 0.00 | 2773.23 | 2773.23 | 2773.23 | 0 |
| 1728491400 | 2773.23 | 21.66 | 0.79 | 2751.83 | 2774.32 | 2744.45 | 0 |
| 1728405000 | 2751.57 | -7.54 | -0.27 | 2754.9 | 2755.54 | 2723.68 | 0 |
| 1728318600 | 2759.11 | 0.48 | 0.02 | 2757.93 | 2766.4899 | 2739.2 | 0 |
| 1728059400 | 2758.63 | 7.29 | 0.26 | 2752.5 | 2771.14 | 2740.93 | 0 |
| 1727973000 | 2751.34 | -30.14 | -1.08 | 2779.2199 | 2779.2199 | 2743.01 | 0 |
| 1727886600 | 2781.48 | 7.1 | 0.26 | 2775.04 | 2786 | 2759.26 | 0 |
| 1727800200 | 2774.38 | -21.58 | -0.77 | 2796.9 | 2810.7399 | 2763.02 | 0 |
| 1727713800 | 2795.96 | -33.04 | -1.17 | 2828.78 | 2832.32 | 2795.96 | 0 |
| 1727454600 | 2829 | 26.1 | 0.93 | 2803.04 | 2829.37 | 2803.04 | 0 |
| 1727368200 | 2802.9 | 73.13 | 2.68 | 2751.53 | 2809.43 | 2751.53 | 0 |
| 1727281800 | 2729.77 | -1.66 | -0.06 | 2729.52 | 2732.7 | 2714.8 | 0 |
| 1727195400 | 2731.43 | 27.25 | 1.01 | 2704.28 | 2740.28 | 2704.28 | 0 |
| 1727109000 | 2704.18 | -32.38 | -1.18 | 2696.41 | 2708.83 | 2686.08 | 0 |
| 1726849800 | 2736.56 | -8.32 | -0.30 | 2736.56 | 2736.56 | 2691.55 | 0 |
| 1726763400 | 2744.88 | 56.47 | 2.10 | 2692.58 | 2744.88 | 2692.58 | 0 |
| 1726677000 | 2688.41 | -21.37 | -0.79 | 2709.23 | 2709.23 | 2687.94 | 0 |
| 1726590600 | 2709.78 | 11.68 | 0.43 | 2696.9 | 2721.52 | 2696.9 | 0 |
| 1726504200 | 2698.1 | -14.07 | -0.52 | 2711.55 | 2715.65 | 2694.77 | 0 |
| 1726245000 | 2712.17 | 15.46 | 0.57 | 2697.77 | 2717.42 | 2697.42 | 0 |
| 1726158600 | 2696.71 | 26.9 | 1.01 | 2672.29 | 2713.9899 | 2672.29 | 0 |
| 1726072200 | 2669.81 | 11.2 | 0.42 | 2659.06 | 2690.48 | 2657.3 | 0 |
| 1725985800 | 2658.61 | -11.95 | -0.45 | 2672.93 | 2684.13 | 2653.76 | 0 |
| 1725899400 | 2670.56 | 19.54 | 0.74 | 2652.14 | 2680.9899 | 2652.14 | 0 |
| 1725640200 | 2651.02 | -39.84 | -1.48 | 2689.9699 | 2698.01 | 2648.43 | 0 |
| 1725553800 | 2690.86 | -29.74 | -1.09 | 2719.93 | 2719.93 | 2686.78 | 0 |
| 1725467400 | 2720.6 | -46.05 | -1.66 | 2764.33 | 2764.33 | 2710.85 | 0 |
| 1725381000 | 2766.65 | -30.15 | -1.08 | 2797.31 | 2803.84 | 2762.96 | 0 |
| 1725294600 | 2796.8 | 12.07 | 0.43 | 2784.52 | 2796.8 | 2769.46 | 0 |
| 1725035400 | 2784.73 | -8.34 | -0.30 | 2792.85 | 2797.07 | 2783.35 | 0 |
| 1724949000 | 2793.07 | 38.62 | 1.40 | 2754.77 | 2793.07 | 2754.66 | 0 |
| 1724862600 | 2754.45 | 10.13 | 0.37 | 2746.37 | 2767.39 | 2746.37 | 0 |
| 1724776200 | 2744.32 | -2.85 | -0.10 | 2747.23 | 2754.42 | 2738.76 | 0 |
| 1724689800 | 2747.17 | -9.33 | -0.34 | 2755.59 | 2757.79 | 2742.58 | 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
