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 | 27.45 | 0.741142736801 | 3703.74 | 3777.59 | 3678.94 | 0 | 0 | IX |
| 4 | 159.51 | 4.46596559602 | 3571.68 | 3777.59 | 3566.75 | 0 | 0 | IX |
| 12 | 284.23 | 8.24581660362 | 3446.96 | 3777.59 | 3303.76 | 0 | 0 | IX |
| 26 | 319.18 | 9.35460329835 | 3412.01 | 3777.59 | 3295.3 | 0 | 0 | IX |
| 52 | 520.83 | 16.2234141965 | 3210.36 | 3777.59 | 3197.67 | 0 | 0 | IX |
| 156 | 788.54 | 26.7969347357 | 2942.65 | 3777.59 | 2921.91 | 0 | 0 | IX |
| 260 | 788.54 | 26.7969347357 | 2942.65 | 3777.59 | 2921.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3682.9 | -81 | -2.15 | 3759.08 | 3759.08 | 3679.81 | 0 |
| 1741023000 | 3763.9 | 40.15 | 1.08 | 3726.24 | 3777.59 | 3717.63 | 0 |
| 1740763800 | 3723.75 | 0.95 | 0.03 | 3717.09 | 3724.38 | 3689.84 | 0 |
| 1740677400 | 3722.8 | -15.81 | -0.42 | 3734.76 | 3734.76 | 3703.5 | 0 |
| 1740591000 | 3738.61 | 37.08 | 1.00 | 3703.74 | 3743.87 | 3703.74 | 0 |
| 1740504600 | 3701.53 | 5.33 | 0.14 | 3695.6 | 3720.48 | 3686.5 | 0 |
| 1740418200 | 3696.2 | -3.66 | -0.10 | 3698.75 | 3708.97 | 3677.15 | 0 |
| 1740159000 | 3699.86 | 19.66 | 0.53 | 3683.16 | 3703.9 | 3683.16 | 0 |
| 1740072600 | 3680.2 | -5.58 | -0.15 | 3687.48 | 3699.88 | 3675.44 | 0 |
| 1739986200 | 3685.78 | -32.49 | -0.87 | 3715.89 | 3721.94 | 3679.18 | 0 |
| 1739899800 | 3718.27 | 11.09 | 0.30 | 3710.45 | 3723.45 | 3702.56 | 0 |
| 1739813400 | 3707.18 | 20.59 | 0.56 | 3687.03 | 3708.48 | 3687.03 | 0 |
| 1739554200 | 3686.59 | -6.37 | -0.17 | 3693.98 | 3701.26 | 3680.93 | 0 |
| 1739467800 | 3692.96 | 41.34 | 1.13 | 3655.17 | 3694.36 | 3655.17 | 0 |
| 1739381400 | 3651.62 | 4.44 | 0.12 | 3647.55 | 3656.26 | 3633.1 | 0 |
| 1739295000 | 3647.18 | 8.72 | 0.24 | 3634.33 | 3649.52 | 3633 | 0 |
| 1739208600 | 3638.46 | 20.7 | 0.57 | 3620.45 | 3642.51 | 3620.45 | 0 |
| 1738949400 | 3617.76 | -14.65 | -0.40 | 3630.26 | 3635.91 | 3613.36 | 0 |
| 1738863000 | 3632.41 | 42.18 | 1.17 | 3592.69 | 3636.48 | 3592.69 | 0 |
| 1738776600 | 3590.23 | 17.3 | 0.48 | 3571.68 | 3590.52 | 3566.75 | 0 |
| 1738690200 | 3572.93 | 8.03 | 0.23 | 3565.95 | 3575.15 | 3541.56 | 0 |
| 1738603800 | 3564.9 | -31.56 | -0.88 | 3592.36 | 3592.36 | 3537.37 | 0 |
| 1738344600 | 3596.46 | 4.56 | 0.13 | 3595.55 | 3614.28 | 3591.8 | 0 |
| 1738258200 | 3591.9 | 29.69 | 0.83 | 3563.36 | 3593.61 | 3563.36 | 0 |
| 1738171800 | 3562.21 | 19.12 | 0.54 | 3546.33 | 3570.77 | 3546.33 | 0 |
| 1738085400 | 3543.09 | 11.54 | 0.33 | 3534.54 | 3557.76 | 3534.54 | 0 |
| 1737999000 | 3531.55 | -3.51 | -0.10 | 3536.26 | 3537.9 | 3504.11 | 0 |
| 1737739800 | 3535.06 | 27.68 | 0.79 | 3536.96 | 3556.31 | 3529.03 | 0 |
| 1737653400 | 3507.38 | 0 | 0.00 | 3507.38 | 3507.38 | 3507.38 | 0 |
| 1737567000 | 3507.38 | 0 | 0.00 | 3507.38 | 3507.38 | 3507.38 | 0 |
| 1737480600 | 3507.38 | 13.72 | 0.39 | 3496.37 | 3507.62 | 3490.81 | 0 |
| 1737394200 | 3493.66 | 2.41 | 0.07 | 3490.72 | 3504.97 | 3485.33 | 0 |
| 1737135000 | 3491.25 | 23.17 | 0.67 | 3469.4 | 3497.62 | 3469.4 | 0 |
| 1737048600 | 3468.08 | 34.45 | 1.00 | 3435.97 | 3469.04 | 3435.97 | 0 |
| 1736962200 | 3433.63 | 44.53 | 1.31 | 3390.24 | 3439.1 | 3390.24 | 0 |
| 1736875800 | 3389.1 | -2.87 | -0.08 | 3395.56 | 3413.74 | 3387.41 | 0 |
| 1736789400 | 3391.97 | -17.92 | -0.53 | 3403.54 | 3403.54 | 3377.43 | 0 |
| 1736530200 | 3409.89 | -27.83 | -0.81 | 3438.02 | 3439.65 | 3407.95 | 0 |
| 1736443800 | 3437.72 | 15.37 | 0.45 | 3417.09 | 3440.34 | 3406.94 | 0 |
| 1736357400 | 3422.35 | -5.71 | -0.17 | 3430.75 | 3445.33 | 3403.98 | 0 |
| 1736271000 | 3428.06 | 11.36 | 0.33 | 3418.86 | 3434.47 | 3403.34 | 0 |
| 1736184600 | 3416.7 | 32.63 | 0.96 | 3383.65 | 3418.01 | 3383.65 | 0 |
| 1735925400 | 3384.07 | -16.9 | -0.50 | 3400.09 | 3401.92 | 3377.92 | 0 |
| 1735839000 | 3400.97 | 21.71 | 0.64 | 3380.37 | 3403.06 | 3368.54 | 0 |
| 1735666200 | 3379.26 | 17.94 | 0.53 | 3361.76 | 3379.83 | 3357.23 | 0 |
| 1735579800 | 3361.32 | -15.12 | -0.45 | 3374 | 3374.63 | 3352.35 | 0 |
| 1735320600 | 3376.44 | 23.31 | 0.70 | 3351.21 | 3376.44 | 3347.4 | 0 |
| 1735061400 | 3353.13 | 5.5 | 0.16 | 3348.96 | 3357.78 | 3348.96 | 0 |
| 1734975000 | 3347.63 | 5 | 0.15 | 3345.34 | 3356.55 | 3335.83 | 0 |
| 1734715800 | 3342.63 | -31.2 | -0.92 | 3367.22 | 3367.22 | 3303.76 | 0 |
| 1734629400 | 3373.83 | -52.08 | -1.52 | 3417.9 | 3417.9 | 3365.71 | 0 |
| 1734543000 | 3425.91 | 4.63 | 0.14 | 3421.26 | 3432.1 | 3417.09 | 0 |
| 1734456600 | 3421.28 | -13.7 | -0.40 | 3427.46 | 3428.3 | 3412.01 | 0 |
| 1734370200 | 3434.98 | -2.94 | -0.09 | 3441.02 | 3441.02 | 3425.44 | 0 |
| 1734111000 | 3437.92 | -18.14 | -0.52 | 3449.91 | 3456.26 | 3432 | 0 |
| 1734024600 | 3456.06 | -4.14 | -0.12 | 3460.3 | 3465.14 | 3452.6 | 0 |
| 1733938200 | 3460.2 | -8.44 | -0.24 | 3446.96 | 3463.3 | 3440.45 | 0 |
| 1733851800 | 3468.64 | 0 | 0.00 | 3468.64 | 3468.64 | 3468.64 | 0 |
| 1733765400 | 3468.64 | 5.37 | 0.16 | 3465.43 | 3481.22 | 3461.52 | 0 |
| 1733506200 | 3463.27 | 5.79 | 0.17 | 3457.37 | 3470.7 | 3454.86 | 0 |
| 1733419800 | 3457.48 | 12.47 | 0.36 | 3445.61 | 3459.08 | 3443.26 | 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
