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 | 44.35 | 1.41251934849 | 3139.78 | 3190.26 | 3134.74 | 0 | 0 | IX |
| 4 | 35.46 | 1.12618978807 | 3148.67 | 3232.44 | 3093.11 | 0 | 0 | IX |
| 12 | -0.97 | -0.0304543028476 | 3185.1 | 3292.97 | 3093.11 | 0 | 0 | IX |
| 26 | -19.67 | -0.613958424371 | 3203.8 | 3292.97 | 3093.11 | 0 | 0 | IX |
| 52 | -19.67 | -0.613958424371 | 3203.8 | 3292.97 | 3093.11 | 0 | 0 | IX |
| 156 | -19.67 | -0.613958424371 | 3203.8 | 3292.97 | 3093.11 | 0 | 0 | IX |
| 260 | -19.67 | -0.613958424371 | 3203.8 | 3292.97 | 3093.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3184.13 | 17.83 | 0.56 | 3165.78 | 3185.2199 | 3158.79 | 0 |
| 1732815000 | 3166.3 | 10.22 | 0.32 | 3152.45 | 3176.37 | 3152.45 | 0 |
| 1732728600 | 3156.08 | 0 | 0.00 | 3156.08 | 3156.08 | 3156.08 | 0 |
| 1732642200 | 3156.08 | -19.07 | -0.60 | 3174.11 | 3174.11 | 3149.62 | 0 |
| 1732555800 | 3175.15 | 2.7 | 0.09 | 3174.75 | 3190.26 | 3167.64 | 0 |
| 1732296600 | 3172.45 | 36.94 | 1.18 | 3139.78 | 3176.95 | 3134.7399 | 0 |
| 1732210200 | 3135.51 | 12.71 | 0.41 | 3122.23 | 3137.7399 | 3103.61 | 0 |
| 1732123800 | 3122.8 | -1.55 | -0.05 | 3129.3 | 3145.92 | 3117.07 | 0 |
| 1732037400 | 3124.35 | -13 | -0.41 | 3141.85 | 3151.11 | 3093.11 | 0 |
| 1731951000 | 3137.35 | -1.16 | -0.04 | 3138.06 | 3143.93 | 3120.2 | 0 |
| 1731691800 | 3138.51 | -23.43 | -0.74 | 3156.59 | 3156.59 | 3134.81 | 0 |
| 1731605400 | 3161.94 | 34.47 | 1.10 | 3133.21 | 3165.55 | 3131.9 | 0 |
| 1731519000 | 3127.4699 | -3.46 | -0.11 | 3128.32 | 3138.16 | 3109.06 | 0 |
| 1731432600 | 3130.93 | -62.67 | -1.96 | 3185.96 | 3185.96 | 3129.33 | 0 |
| 1731346200 | 3193.6 | 35.74 | 1.13 | 3165 | 3202.7399 | 3165 | 0 |
| 1731087000 | 3157.86 | -19.71 | -0.62 | 3180.33 | 3184.48 | 3150.15 | 0 |
| 1731000600 | 3177.57 | 22.05 | 0.70 | 3157.05 | 3189.46 | 3157.05 | 0 |
| 1730914200 | 3155.52 | -16.93 | -0.53 | 3180.02 | 3232.44 | 3150.25 | 0 |
| 1730827800 | 3172.45 | 1.56 | 0.05 | 3170.59 | 3181.39 | 3160.81 | 0 |
| 1730741400 | 3170.89 | -11.31 | -0.36 | 3180.42 | 3191.29 | 3169.83 | 0 |
| 1730482200 | 3182.2 | 32.72 | 1.04 | 3148.67 | 3190.07 | 3148.67 | 0 |
| 1730395800 | 3149.48 | -38.36 | -1.20 | 3184.66 | 3184.66 | 3137.62 | 0 |
| 1730309400 | 3187.84 | -38.3 | -1.19 | 3223.44 | 3223.44 | 3180.96 | 0 |
| 1730223000 | 3226.14 | -18.98 | -0.58 | 3247.2199 | 3257.19 | 3225.16 | 0 |
| 1730136600 | 3245.12 | 12.9 | 0.40 | 3235.13 | 3250.2199 | 3223.4699 | 0 |
| 1729873800 | 3232.2199 | -0.99 | -0.03 | 3230.01 | 3238.11 | 3222.26 | 0 |
| 1729787400 | 3233.21 | 0.55 | 0.02 | 3233.21 | 3255.29 | 3231.9 | 0 |
| 1729701000 | 3232.66 | -10.6 | -0.33 | 3241.63 | 3251.37 | 3229.58 | 0 |
| 1729614600 | 3243.26 | -27.22 | -0.83 | 3249.7 | 3249.7 | 3223.08 | 0 |
| 1729528200 | 3270.48 | 0 | 0.00 | 3270.48 | 3270.48 | 3270.48 | 0 |
| 1729269000 | 3270.48 | 6.81 | 0.21 | 3263.5 | 3275.19 | 3259.84 | 0 |
| 1729182600 | 3263.67 | 26.69 | 0.82 | 3237.83 | 3274.51 | 3237.83 | 0 |
| 1729096200 | 3236.98 | -6.12 | -0.19 | 3238.53 | 3244.06 | 3228.01 | 0 |
| 1729009800 | 3243.1 | -24.74 | -0.76 | 3270.84 | 3278.76 | 3241.88 | 0 |
| 1728923400 | 3267.84 | 15.61 | 0.48 | 3252.59 | 3268.48 | 3246.71 | 0 |
| 1728664200 | 3252.23 | 18.02 | 0.56 | 3233.27 | 3255.32 | 3227.7399 | 0 |
| 1728577800 | 3234.21 | -6.12 | -0.19 | 3241.96 | 3246.95 | 3226.14 | 0 |
| 1728491400 | 3240.33 | 20.93 | 0.65 | 3219.5 | 3240.73 | 3217.66 | 0 |
| 1728405000 | 3219.4 | -17.89 | -0.55 | 3232.71 | 3232.71 | 3204.56 | 0 |
| 1728318600 | 3237.29 | 4.9 | 0.15 | 3232.94 | 3242.6 | 3219.5 | 0 |
| 1728059400 | 3232.39 | 15.36 | 0.48 | 3219.19 | 3238.08 | 3214.13 | 0 |
| 1727973000 | 3217.03 | -29.43 | -0.91 | 3240.1 | 3240.1 | 3210.88 | 0 |
| 1727886600 | 3246.46 | 0.7 | 0.02 | 3246.64 | 3258.03 | 3231.2399 | 0 |
| 1727800200 | 3245.76 | -13.08 | -0.40 | 3259.32 | 3275.32 | 3236.85 | 0 |
| 1727713800 | 3258.84 | -30.78 | -0.94 | 3285.8 | 3287.57 | 3254.9 | 0 |
| 1727454600 | 3289.62 | 15.95 | 0.49 | 3273.6 | 3292.9699 | 3273.07 | 0 |
| 1727368200 | 3273.67 | 41.55 | 1.29 | 3237.91 | 3279.46 | 3237.91 | 0 |
| 1727281800 | 3232.12 | -2.78 | -0.09 | 3232.48 | 3239.65 | 3220.69 | 0 |
| 1727195400 | 3234.9 | 19.82 | 0.62 | 3219.78 | 3244.11 | 3219.78 | 0 |
| 1727109000 | 3215.08 | -30.4 | -0.94 | 3203.5 | 3218.2199 | 3196.55 | 0 |
| 1726849800 | 3245.48 | -3.07 | -0.09 | 3245.48 | 3245.48 | 3199.93 | 0 |
| 1726763400 | 3248.55 | 45.6 | 1.42 | 3211.31 | 3252.08 | 3211.31 | 0 |
| 1726677000 | 3202.95 | -15.82 | -0.49 | 3218.03 | 3218.25 | 3201.2199 | 0 |
| 1726590600 | 3218.77 | 12.47 | 0.39 | 3208.65 | 3231.85 | 3208.65 | 0 |
| 1726504200 | 3206.3 | -5.05 | -0.16 | 3207.81 | 3214.71 | 3199.67 | 0 |
| 1726245000 | 3211.35 | 25.12 | 0.79 | 3189.04 | 3217.9899 | 3189.04 | 0 |
| 1726158600 | 3186.23 | 26.05 | 0.82 | 3168.89 | 3201.32 | 3168.89 | 0 |
| 1726072200 | 3160.18 | 0.08 | 0.00 | 3162.67 | 3181.96 | 3147.86 | 0 |
| 1725985800 | 3160.1 | -16.25 | -0.51 | 3176.83 | 3186.61 | 3154.78 | 0 |
| 1725899400 | 3176.35 | 24.84 | 0.79 | 3153.7399 | 3183.67 | 3153.7399 | 0 |
| 1725640200 | 3151.51 | -34.18 | -1.07 | 3185.1 | 3198.3 | 3148.75 | 0 |
| 1725553800 | 3185.69 | -16.85 | -0.53 | 3202.39 | 3205.64 | 3185.69 | 0 |
| 1725467400 | 3202.54 | -30.63 | -0.95 | 3225.52 | 3225.52 | 3192.9 | 0 |
| 1725381000 | 3233.17 | -33.02 | -1.01 | 3264.88 | 3270.2 | 3229.18 | 0 |
| 1725294600 | 3266.19 | -2.17 | -0.07 | 3267.62 | 3267.62 | 3248.28 | 0 |
| 1725035400 | 3268.36 | 3.6 | 0.11 | 3265.61 | 3278.13 | 3264.32 | 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
