We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 88.67 | 2.58620186783 | 3428.58 | 3520.45 | 3360.01 | 0 | 0 | IX |
| 4 | 175.39 | 5.24827491277 | 3341.86 | 3520.45 | 3301.42 | 0 | 0 | IX |
| 12 | 142.27 | 4.21543238775 | 3374.98 | 3520.45 | 3238.03 | 0 | 0 | IX |
| 26 | 283.52 | 8.76758418297 | 3233.73 | 3520.45 | 3057.6 | 0 | 0 | IX |
| 52 | 549.23 | 18.5049292121 | 2968.02 | 3520.45 | 2923.92 | 0 | 0 | IX |
| 156 | 1014.45 | 40.5326034841 | 2502.8 | 3520.45 | 2259.64 | 0 | 0 | IX |
| 260 | 1014.45 | 40.5326034841 | 2502.8 | 3520.45 | 2259.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3517.25 | 40.7 | 1.17 | 3479.11 | 3520.45 | 3479.11 | 0 |
| 1737048600 | 3476.55 | 35.75 | 1.04 | 3444.22 | 3482.34 | 3444.22 | 0 |
| 1736962200 | 3440.8 | 47.69 | 1.41 | 3392.74 | 3450.25 | 3392.74 | 0 |
| 1736875800 | 3393.11 | 13.67 | 0.40 | 3385.79 | 3414.57 | 3385.79 | 0 |
| 1736789400 | 3379.44 | -19.77 | -0.58 | 3394.33 | 3394.33 | 3360.01 | 0 |
| 1736530200 | 3399.21 | -29.4 | -0.86 | 3428.58 | 3435.42 | 3394.02 | 0 |
| 1736443800 | 3428.61 | 14.23 | 0.42 | 3412.36 | 3432.01 | 3400.06 | 0 |
| 1736357400 | 3414.38 | -2.4 | -0.07 | 3417.57 | 3433.76 | 3391.37 | 0 |
| 1736271000 | 3416.78 | 19.91 | 0.59 | 3396.84 | 3430.95 | 3388.18 | 0 |
| 1736184600 | 3396.87 | 63.13 | 1.89 | 3337.46 | 3397.14 | 3337.46 | 0 |
| 1735925400 | 3333.7399 | -37.23 | -1.10 | 3368.81 | 3371.41 | 3328.56 | 0 |
| 1735839000 | 3370.97 | 3.69 | 0.11 | 3367.41 | 3371.39 | 3329.43 | 0 |
| 1735666200 | 3367.28 | 17.05 | 0.51 | 3349.7 | 3368.21 | 3346.16 | 0 |
| 1735579800 | 3350.23 | -17.79 | -0.53 | 3367.21 | 3369.58 | 3343.13 | 0 |
| 1735320600 | 3368.02 | 27.25 | 0.82 | 3340.55 | 3368.02 | 3334.71 | 0 |
| 1735061400 | 3340.77 | 3.44 | 0.10 | 3338.37 | 3346.28 | 3338.37 | 0 |
| 1734975000 | 3337.33 | -4.21 | -0.13 | 3341.25 | 3345.31 | 3323.34 | 0 |
| 1734715800 | 3341.54 | -1.02 | -0.03 | 3341.86 | 3349.58 | 3301.42 | 0 |
| 1734629400 | 3342.56 | -45.15 | -1.33 | 3372.96 | 3372.96 | 3334.27 | 0 |
| 1734543000 | 3387.71 | 2.01 | 0.06 | 3385.59 | 3402.21 | 3384.81 | 0 |
| 1734456600 | 3385.7 | -15.75 | -0.46 | 3400.81 | 3400.81 | 3378.69 | 0 |
| 1734370200 | 3401.45 | -16.06 | -0.47 | 3416.42 | 3416.42 | 3394.84 | 0 |
| 1734111000 | 3417.51 | -3.71 | -0.11 | 3420.82 | 3439.09 | 3409.35 | 0 |
| 1734024600 | 3421.22 | 3.78 | 0.11 | 3418.05 | 3426.6 | 3413.42 | 0 |
| 1733938200 | 3417.44 | 14.63 | 0.43 | 3400.53 | 3417.5 | 3392.73 | 0 |
| 1733851800 | 3402.81 | -23.2 | -0.68 | 3425.45 | 3425.45 | 3402.79 | 0 |
| 1733765400 | 3426.01 | -12.16 | -0.35 | 3438.36 | 3453.04 | 3419.17 | 0 |
| 1733506200 | 3438.17 | 22.45 | 0.66 | 3414.16 | 3445.22 | 3409.74 | 0 |
| 1733419800 | 3415.72 | 22.48 | 0.66 | 3393.49 | 3418.01 | 3393.49 | 0 |
| 1733333400 | 3393.24 | 33.22 | 0.99 | 3362.44 | 3400.96 | 3362.44 | 0 |
| 1733247000 | 3360.02 | 12.2 | 0.36 | 3348.9 | 3370.88 | 3344.21 | 0 |
| 1733160600 | 3347.82 | 32.08 | 0.97 | 3312.66 | 3349.02 | 3295.82 | 0 |
| 1732901400 | 3315.7399 | 22.19 | 0.67 | 3292.59 | 3318.42 | 3283.85 | 0 |
| 1732815000 | 3293.55 | -3.6 | -0.11 | 3285.12 | 3310.12 | 3285.12 | 0 |
| 1732728600 | 3297.15 | 0 | 0.00 | 3297.15 | 3297.15 | 3297.15 | 0 |
| 1732642200 | 3297.15 | -22.71 | -0.68 | 3314.76 | 3316.16 | 3292.7399 | 0 |
| 1732555800 | 3319.86 | -0.75 | -0.02 | 3323.7199 | 3346.7 | 3310.62 | 0 |
| 1732296600 | 3320.61 | 33.88 | 1.03 | 3287.81 | 3328.38 | 3274.2 | 0 |
| 1732210200 | 3286.73 | 13.1 | 0.40 | 3273.93 | 3289.84 | 3250.53 | 0 |
| 1732123800 | 3273.63 | -12.96 | -0.39 | 3288.1 | 3308.55 | 3265.87 | 0 |
| 1732037400 | 3286.59 | -7.3 | -0.22 | 3293.1 | 3303.81 | 3238.03 | 0 |
| 1731951000 | 3293.89 | -1.15 | -0.03 | 3299.12 | 3299.87 | 3274.64 | 0 |
| 1731691800 | 3295.04 | -23.52 | -0.71 | 3315.25 | 3318.89 | 3288.34 | 0 |
| 1731605400 | 3318.56 | 37.8 | 1.15 | 3281.13 | 3318.56 | 3275.55 | 0 |
| 1731519000 | 3280.76 | -4.87 | -0.15 | 3283.42 | 3291.77 | 3254.7 | 0 |
| 1731432600 | 3285.63 | -74.06 | -2.20 | 3354.95 | 3354.95 | 3284.66 | 0 |
| 1731346200 | 3359.69 | 32.03 | 0.96 | 3334.81 | 3375.25 | 3334.81 | 0 |
| 1731087000 | 3327.66 | -6.01 | -0.18 | 3337.41 | 3344.4 | 3312.84 | 0 |
| 1731000600 | 3333.67 | 39 | 1.18 | 3294.69 | 3345.4899 | 3294.69 | 0 |
| 1730914200 | 3294.67 | -36.81 | -1.10 | 3338.63 | 3380.98 | 3288.4899 | 0 |
| 1730827800 | 3331.48 | 0.32 | 0.01 | 3329.25 | 3339.34 | 3318.93 | 0 |
| 1730741400 | 3331.16 | -14.23 | -0.43 | 3344.98 | 3361.36 | 3330.35 | 0 |
| 1730482200 | 3345.39 | 29.9 | 0.90 | 3315.36 | 3354.37 | 3314.82 | 0 |
| 1730395800 | 3315.4899 | -33.38 | -1.00 | 3347.54 | 3347.54 | 3297.54 | 0 |
| 1730309400 | 3348.87 | -37.46 | -1.11 | 3386.27 | 3386.27 | 3334.21 | 0 |
| 1730223000 | 3386.33 | -15.2 | -0.45 | 3402.97 | 3419.68 | 3385.28 | 0 |
| 1730136600 | 3401.53 | 23.29 | 0.69 | 3381.38 | 3408.84 | 3381.38 | 0 |
| 1729873800 | 3378.24 | 4.03 | 0.12 | 3374.98 | 3386.55 | 3366.49 | 0 |
| 1729787400 | 3374.21 | 7.71 | 0.23 | 3373.17 | 3395.06 | 3373.17 | 0 |
| 1729701000 | 3366.5 | -9.11 | -0.27 | 3373.16 | 3380.05 | 3349.11 | 0 |
| 1729614600 | 3375.61 | -35.11 | -1.03 | 3376.1 | 3395.66 | 3357.39 | 0 |
| 1729528200 | 3410.72 | 0 | 0.00 | 3410.72 | 3410.72 | 3410.72 | 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
