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 | -7.14 | -0.304276491019 | 2346.55 | 2370.72 | 2316.18 | 0 | 0 | IX |
| 4 | -64.63 | -2.68839120813 | 2404.04 | 2423.41 | 2313.11 | 0 | 0 | IX |
| 12 | -23.13 | -0.979031042861 | 2362.54 | 2452.64 | 2313.11 | 0 | 0 | IX |
| 26 | -99.98 | -4.09856562501 | 2439.39 | 2452.64 | 2229.65 | 0 | 0 | IX |
| 52 | 238.1 | 11.3310268356 | 2101.31 | 2455.7 | 2088.05 | 0 | 0 | IX |
| 156 | -247.93 | -9.58242828542 | 2587.34 | 2687.15 | 1938.74 | 0 | 0 | IX |
| 260 | 229.16 | 10.8593768511 | 2110.25 | 2687.15 | 1399.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2331.85 | -23.91 | -1.01 | 2344.35 | 2344.98 | 2331.4 | 0 |
| 1732555800 | 2355.76 | -3.68 | -0.16 | 2369.3 | 2370.7199 | 2350.7 | 0 |
| 1732296600 | 2359.44 | 25 | 1.07 | 2343.16 | 2361.23 | 2330.13 | 0 |
| 1732210200 | 2334.44 | 5.43 | 0.23 | 2327.17 | 2337.6 | 2316.18 | 0 |
| 1732123800 | 2329.01 | -7.83 | -0.34 | 2346.55 | 2346.57 | 2325.91 | 0 |
| 1732037400 | 2336.84 | -12.24 | -0.52 | 2349.03 | 2357.01 | 2313.69 | 0 |
| 1731951000 | 2349.08 | 17.98 | 0.77 | 2340.98 | 2349.08 | 2334.55 | 0 |
| 1731691800 | 2331.1 | -14.59 | -0.62 | 2338.04 | 2349.82 | 2330.58 | 0 |
| 1731605400 | 2345.69 | 14.09 | 0.60 | 2333.35 | 2348.34 | 2324.14 | 0 |
| 1731519000 | 2331.6 | 0 | 0.00 | 2331.6 | 2331.6 | 2331.6 | 0 |
| 1731432600 | 2331.6 | -52.51 | -2.20 | 2367.95 | 2368.02 | 2330.8 | 0 |
| 1731346200 | 2384.11 | 12.7 | 0.54 | 2382.89 | 2391.96 | 2382.15 | 0 |
| 1731087000 | 2371.41 | -8.09 | -0.34 | 2382.36 | 2383.64 | 2362.7 | 0 |
| 1731000600 | 2379.5 | 10.1 | 0.43 | 2379.03 | 2390.73 | 2379.03 | 0 |
| 1730914200 | 2369.4 | -6.64 | -0.28 | 2394.13 | 2423.41 | 2363.32 | 0 |
| 1730827800 | 2376.04 | -1.64 | -0.07 | 2382.05 | 2386.3 | 2368.54 | 0 |
| 1730741400 | 2377.68 | -7.48 | -0.31 | 2382 | 2391.96 | 2377.68 | 0 |
| 1730482200 | 2385.16 | 27.01 | 1.15 | 2360.91 | 2392.26 | 2360.91 | 0 |
| 1730395800 | 2358.15 | -18.1 | -0.76 | 2356.42 | 2365.33 | 2346.52 | 0 |
| 1730309400 | 2376.25 | -35.94 | -1.49 | 2404.04 | 2404.9 | 2375.1 | 0 |
| 1730223000 | 2412.19 | -9.5 | -0.39 | 2430.2 | 2434.5 | 2409.45 | 0 |
| 1730136600 | 2421.69 | 10.65 | 0.44 | 2419.7199 | 2424.31 | 2404.57 | 0 |
| 1729873800 | 2411.04 | 3.81 | 0.16 | 2403.26 | 2415.21 | 2398.02 | 0 |
| 1729787400 | 2407.23 | 7.22 | 0.30 | 2405.31 | 2420.07 | 2405.27 | 0 |
| 1729701000 | 2400.01 | -14.91 | -0.62 | 2408.73 | 2418.1 | 2394.91 | 0 |
| 1729614600 | 2414.92 | -7.58 | -0.31 | 2422.15 | 2425.19 | 2401.39 | 0 |
| 1729528200 | 2422.5 | -17.88 | -0.73 | 2434.77 | 2442.35 | 2422.5 | 0 |
| 1729269000 | 2440.38 | -4.89 | -0.20 | 2440.83 | 2446.85 | 2432.89 | 0 |
| 1729182600 | 2445.27 | 13.27 | 0.55 | 2436.36 | 2452.64 | 2434.03 | 0 |
| 1729096200 | 2432 | -2.72 | -0.11 | 2433.42 | 2439.1 | 2424.98 | 0 |
| 1729009800 | 2434.7199 | 6.92 | 0.29 | 2431.26 | 2440.23 | 2427.54 | 0 |
| 1728923400 | 2427.8 | 7.26 | 0.30 | 2419.66 | 2427.8 | 2413.78 | 0 |
| 1728664200 | 2420.54 | 8.52 | 0.35 | 2404.64 | 2421.7199 | 2404.57 | 0 |
| 1728577800 | 2412.02 | 0 | 0.00 | 2412.02 | 2412.02 | 2412.02 | 0 |
| 1728491400 | 2412.02 | 13.59 | 0.57 | 2398.87 | 2413.54 | 2397.65 | 0 |
| 1728405000 | 2398.43 | -9.6 | -0.40 | 2393.06 | 2401.7 | 2384.89 | 0 |
| 1728318600 | 2408.03 | 2.01 | 0.08 | 2412.85 | 2417.48 | 2402.86 | 0 |
| 1728059400 | 2406.02 | 9.78 | 0.41 | 2397.16 | 2410.59 | 2397.16 | 0 |
| 1727973000 | 2396.2399 | -19.68 | -0.81 | 2413.35 | 2415.94 | 2392.28 | 0 |
| 1727886600 | 2415.92 | -0.55 | -0.02 | 2422.52 | 2426.69 | 2409.44 | 0 |
| 1727800200 | 2416.4699 | 3.1 | 0.13 | 2419.66 | 2429.43 | 2407.3 | 0 |
| 1727713800 | 2413.37 | -24.06 | -0.99 | 2431.16 | 2433.15 | 2411.52 | 0 |
| 1727454600 | 2437.43 | 16.96 | 0.70 | 2422.68 | 2440.04 | 2422.68 | 0 |
| 1727368200 | 2420.4699 | 13.36 | 0.56 | 2417.32 | 2423.86 | 2416.41 | 0 |
| 1727281800 | 2407.11 | -6.29 | -0.26 | 2406.87 | 2416.7 | 2404.87 | 0 |
| 1727195400 | 2413.4 | 9.95 | 0.41 | 2416.25 | 2417.4 | 2405.9899 | 0 |
| 1727109000 | 2403.45 | 2.12 | 0.09 | 2387.4899 | 2403.81 | 2386.08 | 0 |
| 1726849800 | 2401.33 | -5.14 | -0.21 | 2401.33 | 2406.63 | 2386.11 | 0 |
| 1726763400 | 2406.4699 | 18.46 | 0.77 | 2405.48 | 2409.54 | 2398.16 | 0 |
| 1726677000 | 2388.01 | -17.54 | -0.73 | 2405.18 | 2407.44 | 2386.09 | 0 |
| 1726590600 | 2405.55 | 4.96 | 0.21 | 2412.33 | 2416.83 | 2405.55 | 0 |
| 1726504200 | 2400.59 | -1.24 | -0.05 | 2394.69 | 2403.13 | 2392.86 | 0 |
| 1726245000 | 2401.83 | 14.91 | 0.62 | 2389.7 | 2408.4 | 2389.7 | 0 |
| 1726158600 | 2386.92 | 12.92 | 0.54 | 2392.08 | 2396.69 | 2378.78 | 0 |
| 1726072200 | 2374 | -4.92 | -0.21 | 2379.76 | 2390.8 | 2369.89 | 0 |
| 1725985800 | 2378.92 | -16.93 | -0.71 | 2392.02 | 2401.39 | 2377.02 | 0 |
| 1725899400 | 2395.85 | 23.54 | 0.99 | 2378.91 | 2395.85 | 2378.91 | 0 |
| 1725640200 | 2372.31 | -10.5 | -0.44 | 2379.27 | 2396.41 | 2369.6 | 0 |
| 1725553800 | 2382.81 | 4.46 | 0.19 | 2374.96 | 2392.75 | 2374.96 | 0 |
| 1725467400 | 2378.35 | -6.58 | -0.28 | 2362.54 | 2378.38 | 2362.54 | 0 |
| 1725381000 | 2384.93 | -11.66 | -0.49 | 2400.55 | 2402.29 | 2380.12 | 0 |
| 1725294600 | 2396.59 | 2.19 | 0.09 | 2397.34 | 2399.18 | 2391.34 | 0 |
| 1725035400 | 2394.4 | -0.16 | -0.01 | 2395.83 | 2402.38 | 2391 | 0 |
| 1724949000 | 2394.56 | 17.72 | 0.75 | 2377.53 | 2394.73 | 2377.53 | 0 |
| 1724862600 | 2376.84 | 13.88 | 0.59 | 2368.11 | 2380.62 | 2368.11 | 0 |
| 1724776200 | 2362.96 | -2.61 | -0.11 | 2364.37 | 2370.32 | 2359.35 | 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
