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 | 5.1 | 0.159866088641 | 3190.17 | 3218.29 | 3183.71 | 0 | 0 | IX |
| 4 | 85.98 | 2.76526152273 | 3109.29 | 3218.29 | 3041.31 | 0 | 0 | IX |
| 12 | 20.26 | 0.638108226431 | 3175.01 | 3244.71 | 3041.31 | 0 | 0 | IX |
| 26 | -4.3 | -0.134393059067 | 3199.57 | 3244.71 | 2894.01 | 0 | 0 | IX |
| 52 | 367.89 | 13.0116928039 | 2827.38 | 3244.71 | 2751.26 | 0 | 0 | IX |
| 156 | 464.54 | 17.0115683352 | 2730.73 | 3244.71 | 2712.75 | 0 | 0 | IX |
| 260 | 464.54 | 17.0115683352 | 2730.73 | 3244.71 | 2712.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3195.27 | -2.45 | -0.08 | 3197.39 | 3211.41 | 3189.16 | 0 |
| 1734024600 | 3197.7199 | 0.94 | 0.03 | 3196.94 | 3204.2199 | 3192.92 | 0 |
| 1733938200 | 3196.78 | -8.67 | -0.27 | 3188.94 | 3199.9899 | 3183.71 | 0 |
| 1733851800 | 3205.45 | 0 | 0.00 | 3205.45 | 3205.45 | 3205.45 | 0 |
| 1733765400 | 3205.45 | 4.41 | 0.14 | 3201.83 | 3218.29 | 3198.56 | 0 |
| 1733506200 | 3201.04 | 10.38 | 0.33 | 3190.17 | 3208.39 | 3189.4 | 0 |
| 1733419800 | 3190.66 | 18.63 | 0.59 | 3171.9899 | 3192.34 | 3169.42 | 0 |
| 1733333400 | 3172.03 | 18.59 | 0.59 | 3153.86 | 3180.65 | 3153.86 | 0 |
| 1733247000 | 3153.44 | 17.44 | 0.56 | 3137.68 | 3166.31 | 3137.68 | 0 |
| 1733160600 | 3136 | 21.73 | 0.70 | 3111.11 | 3141.19 | 3096.03 | 0 |
| 1732901400 | 3114.27 | 22.32 | 0.72 | 3091.06 | 3117.19 | 3082.65 | 0 |
| 1732815000 | 3091.95 | 2.88 | 0.09 | 3075.75 | 3102.7399 | 3075.75 | 0 |
| 1732728600 | 3089.07 | 0 | 0.00 | 3089.07 | 3089.07 | 3089.07 | 0 |
| 1732642200 | 3089.07 | -23.52 | -0.76 | 3110.1 | 3110.1 | 3082.61 | 0 |
| 1732555800 | 3112.59 | 4.85 | 0.16 | 3110.18 | 3131.12 | 3107.04 | 0 |
| 1732296600 | 3107.7399 | 25.11 | 0.81 | 3086.94 | 3112.25 | 3066.83 | 0 |
| 1732210200 | 3082.63 | 16.03 | 0.52 | 3066.51 | 3083.62 | 3043.11 | 0 |
| 1732123800 | 3066.6 | -9.98 | -0.32 | 3079.9899 | 3096.94 | 3060.11 | 0 |
| 1732037400 | 3076.58 | -22.23 | -0.72 | 3098.45 | 3107.06 | 3041.31 | 0 |
| 1731951000 | 3098.81 | 1.91 | 0.06 | 3098.9 | 3104.68 | 3078.9899 | 0 |
| 1731691800 | 3096.9 | -19.68 | -0.63 | 3109.29 | 3116.39 | 3090.82 | 0 |
| 1731605400 | 3116.58 | 48.23 | 1.57 | 3076.05 | 3118.52 | 3074.83 | 0 |
| 1731519000 | 3068.35 | -2.51 | -0.08 | 3070.19 | 3081.13 | 3045.7199 | 0 |
| 1731432600 | 3070.86 | -63.7 | -2.03 | 3129.37 | 3129.37 | 3069.38 | 0 |
| 1731346200 | 3134.56 | 29.88 | 0.96 | 3108.29 | 3146.57 | 3108.29 | 0 |
| 1731087000 | 3104.68 | -23.53 | -0.75 | 3128.86 | 3134.03 | 3096.2399 | 0 |
| 1731000600 | 3128.21 | 28.86 | 0.93 | 3103.45 | 3139 | 3103.45 | 0 |
| 1730914200 | 3099.35 | -38.29 | -1.22 | 3140.09 | 3182.71 | 3092.86 | 0 |
| 1730827800 | 3137.64 | 12.58 | 0.40 | 3125.58 | 3139.42 | 3118.9699 | 0 |
| 1730741400 | 3125.06 | -15.28 | -0.49 | 3139.6 | 3149.58 | 3125.06 | 0 |
| 1730482200 | 3140.34 | 30.97 | 1.00 | 3109.21 | 3147.71 | 3109.21 | 0 |
| 1730395800 | 3109.37 | -26.89 | -0.86 | 3132.96 | 3132.96 | 3094.3 | 0 |
| 1730309400 | 3136.26 | -37.58 | -1.18 | 3172.85 | 3172.85 | 3126.4699 | 0 |
| 1730223000 | 3173.84 | -14 | -0.44 | 3189.87 | 3204.82 | 3173.3 | 0 |
| 1730136600 | 3187.84 | 12.43 | 0.39 | 3178.45 | 3192.63 | 3165.37 | 0 |
| 1729873800 | 3175.41 | 3.25 | 0.10 | 3171.9899 | 3181.53 | 3161.03 | 0 |
| 1729787400 | 3172.16 | 5.32 | 0.17 | 3167.35 | 3195.4699 | 3167.35 | 0 |
| 1729701000 | 3166.84 | -12.56 | -0.40 | 3176.53 | 3184.83 | 3161.06 | 0 |
| 1729614600 | 3179.4 | -30.03 | -0.94 | 3182.77 | 3192.57 | 3161.85 | 0 |
| 1729528200 | 3209.43 | 0 | 0.00 | 3209.43 | 3209.43 | 3209.43 | 0 |
| 1729269000 | 3209.43 | 17.78 | 0.56 | 3191.1 | 3209.43 | 3188 | 0 |
| 1729182600 | 3191.65 | 22.55 | 0.71 | 3170.09 | 3205.55 | 3170.09 | 0 |
| 1729096200 | 3169.1 | -13.94 | -0.44 | 3182.39 | 3182.39 | 3162.14 | 0 |
| 1729009800 | 3183.04 | -45.26 | -1.40 | 3229.13 | 3235.53 | 3183.04 | 0 |
| 1728923400 | 3228.3 | 21.69 | 0.68 | 3207.64 | 3228.68 | 3205.11 | 0 |
| 1728664200 | 3206.61 | 18.84 | 0.59 | 3188.87 | 3208.2199 | 3180.41 | 0 |
| 1728577800 | 3187.77 | -8.39 | -0.26 | 3195.94 | 3198.2199 | 3177.31 | 0 |
| 1728491400 | 3196.16 | 20.6 | 0.65 | 3175.38 | 3197.15 | 3168.32 | 0 |
| 1728405000 | 3175.56 | -11.26 | -0.35 | 3184.41 | 3184.41 | 3156.34 | 0 |
| 1728318600 | 3186.82 | 6.56 | 0.21 | 3180.7399 | 3191.39 | 3166.32 | 0 |
| 1728059400 | 3180.26 | 19.18 | 0.61 | 3161.65 | 3190.57 | 3155.9899 | 0 |
| 1727973000 | 3161.08 | -26.88 | -0.84 | 3186.66 | 3186.66 | 3153.59 | 0 |
| 1727886600 | 3187.96 | 3.09 | 0.10 | 3185.07 | 3200.64 | 3170.69 | 0 |
| 1727800200 | 3184.87 | -20.54 | -0.64 | 3206.75 | 3216.7 | 3173.17 | 0 |
| 1727713800 | 3205.41 | -36.06 | -1.11 | 3239.57 | 3239.57 | 3205.29 | 0 |
| 1727454600 | 3241.4699 | 22.63 | 0.70 | 3218.7399 | 3244.71 | 3218.14 | 0 |
| 1727368200 | 3218.84 | 52.46 | 1.66 | 3171.13 | 3221.57 | 3171.13 | 0 |
| 1727281800 | 3166.38 | -7.09 | -0.22 | 3173.62 | 3174.58 | 3156.4699 | 0 |
| 1727195400 | 3173.4699 | 25.5 | 0.81 | 3149.04 | 3180.54 | 3149.04 | 0 |
| 1727109000 | 3147.9699 | -27.04 | -0.85 | 3138.75 | 3153.16 | 3128.77 | 0 |
| 1726849800 | 3175.01 | -4.14 | -0.13 | 3175.01 | 3175.01 | 3135.8 | 0 |
| 1726763400 | 3179.15 | 54.25 | 1.74 | 3130.96 | 3179.15 | 3130.96 | 0 |
| 1726677000 | 3124.9 | -14.33 | -0.46 | 3139.15 | 3141.45 | 3122.83 | 0 |
| 1726590600 | 3139.23 | 17.39 | 0.56 | 3121.7399 | 3151.56 | 3121.7399 | 0 |
| 1726504200 | 3121.84 | -8.22 | -0.26 | 3129.15 | 3133.42 | 3116.13 | 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
