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 | -32.16 | -1.08038377812 | 2976.72 | 2982.5 | 2904.45 | 0 | 0 | IX |
| 4 | 25.03 | 0.857329775683 | 2919.53 | 3018.2 | 2887.63 | 0 | 0 | IX |
| 12 | -67.75 | -2.24910450784 | 3012.31 | 3018.81 | 2871.87 | 0 | 0 | IX |
| 26 | 70.21 | 2.44263920539 | 2874.35 | 3044.56 | 2714.28 | 0 | 0 | IX |
| 52 | 274.72 | 10.2897551913 | 2669.84 | 3044.56 | 2610.21 | 0 | 0 | IX |
| 156 | 233.23 | 8.60205139175 | 2711.33 | 3044.56 | 2059.15 | 0 | 0 | IX |
| 260 | 722.89 | 32.5381357267 | 2221.67 | 3044.56 | 1404.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 2937.4899 | -0.52 | -0.02 | 2932.56 | 2943.51 | 2925.43 | 0 |
| 1734715800 | 2938.01 | -0.43 | -0.01 | 2919.48 | 2940.01 | 2904.45 | 0 |
| 1734629400 | 2938.44 | -34.43 | -1.16 | 2935.29 | 2950.98 | 2932.84 | 0 |
| 1734543000 | 2972.87 | 1.52 | 0.05 | 2977.61 | 2982.5 | 2970.17 | 0 |
| 1734456600 | 2971.35 | -19.33 | -0.65 | 2976.7199 | 2981.57 | 2970.57 | 0 |
| 1734370200 | 2990.68 | -9.2 | -0.31 | 3017.31 | 3018.2 | 2979.58 | 0 |
| 1734111000 | 2999.88 | -4.91 | -0.16 | 3004.92 | 3013.73 | 2997.9 | 0 |
| 1734024600 | 3004.79 | -4.59 | -0.15 | 3013.61 | 3014.96 | 3003.78 | 0 |
| 1733938200 | 3009.38 | 8.17 | 0.27 | 2990.37 | 3012.11 | 2990.37 | 0 |
| 1733851800 | 3001.21 | 0 | 0.00 | 3001.21 | 3001.21 | 3001.21 | 0 |
| 1733765400 | 3001.21 | 2.08 | 0.07 | 3013.64 | 3014.6 | 3000.9899 | 0 |
| 1733506200 | 2999.13 | 6.55 | 0.22 | 3000.71 | 3009.9899 | 2998.53 | 0 |
| 1733419800 | 2992.58 | 29.06 | 0.98 | 2965.05 | 2993.13 | 2965.05 | 0 |
| 1733333400 | 2963.52 | 10.86 | 0.37 | 2959.88 | 2974.21 | 2959.8 | 0 |
| 1733247000 | 2952.66 | 11.69 | 0.40 | 2948.44 | 2962.76 | 2945.88 | 0 |
| 1733160600 | 2940.9699 | 7.88 | 0.27 | 2922.84 | 2952.96 | 2922.84 | 0 |
| 1732901400 | 2933.09 | 10.97 | 0.38 | 2917.61 | 2933.58 | 2910.85 | 0 |
| 1732815000 | 2922.12 | 10.1 | 0.35 | 2918.18 | 2928.64 | 2914.26 | 0 |
| 1732728600 | 2912.02 | 0 | 0.00 | 2912.02 | 2912.02 | 2912.02 | 0 |
| 1732642200 | 2912.02 | -27.09 | -0.92 | 2919.53 | 2928.42 | 2908.48 | 0 |
| 1732555800 | 2939.11 | 14.99 | 0.51 | 2942.39 | 2945.17 | 2925.81 | 0 |
| 1732296600 | 2924.12 | 23.56 | 0.81 | 2913.89 | 2925.4699 | 2885.86 | 0 |
| 1732210200 | 2900.56 | 5.05 | 0.17 | 2898.83 | 2903.53 | 2871.87 | 0 |
| 1732123800 | 2895.51 | -4.82 | -0.17 | 2917.18 | 2918.57 | 2892.58 | 0 |
| 1732037400 | 2900.33 | -23.58 | -0.81 | 2926.58 | 2932.98 | 2872.59 | 0 |
| 1731951000 | 2923.91 | 0.11 | 0.00 | 2930.17 | 2936.03 | 2909.85 | 0 |
| 1731691800 | 2923.8 | -4.2 | -0.14 | 2917.83 | 2939.7399 | 2914.18 | 0 |
| 1731605400 | 2928 | 30.45 | 1.05 | 2906.85 | 2931.14 | 2897.46 | 0 |
| 1731519000 | 2897.55 | -5.55 | -0.19 | 2898.84 | 2912.04 | 2881.44 | 0 |
| 1731432600 | 2903.1 | -59.03 | -1.99 | 2938.05 | 2938.26 | 2900.88 | 0 |
| 1731346200 | 2962.13 | 27.97 | 0.95 | 2957.1 | 2972.04 | 2955.69 | 0 |
| 1731087000 | 2934.16 | -9.27 | -0.31 | 2946.16 | 2946.53 | 2922.5 | 0 |
| 1731000600 | 2943.43 | 27.76 | 0.95 | 2927.18 | 2954.7399 | 2927.18 | 0 |
| 1730914200 | 2915.67 | -23.28 | -0.79 | 2949.34 | 2979.1 | 2906.4899 | 0 |
| 1730827800 | 2938.95 | 13.04 | 0.45 | 2928.61 | 2940.5 | 2922.98 | 0 |
| 1730741400 | 2925.91 | -10.34 | -0.35 | 2930.81 | 2947.11 | 2925.91 | 0 |
| 1730482200 | 2936.25 | 26.04 | 0.89 | 2911.85 | 2943.23 | 2911.85 | 0 |
| 1730395800 | 2910.21 | -14.12 | -0.48 | 2913.94 | 2918.42 | 2895.32 | 0 |
| 1730309400 | 2924.33 | -33.88 | -1.15 | 2944.29 | 2945.46 | 2915.51 | 0 |
| 1730223000 | 2958.21 | -21.25 | -0.71 | 2987.53 | 2992.84 | 2957.54 | 0 |
| 1730136600 | 2979.46 | 8.81 | 0.30 | 2984.91 | 2984.91 | 2960.96 | 0 |
| 1729873800 | 2970.65 | 1.63 | 0.05 | 2964.9899 | 2976.69 | 2960.39 | 0 |
| 1729787400 | 2969.02 | -1.29 | -0.04 | 2972.2199 | 2992.81 | 2969.02 | 0 |
| 1729701000 | 2970.31 | -11.25 | -0.38 | 2981.57 | 2991.09 | 2968.53 | 0 |
| 1729614600 | 2981.56 | -31.48 | -1.04 | 2986.18 | 2988.4 | 2966.2 | 0 |
| 1729528200 | 3013.04 | 0 | 0.00 | 3013.04 | 3013.04 | 3013.04 | 0 |
| 1729269000 | 3013.04 | 14.24 | 0.47 | 2993.98 | 3015.03 | 2993.98 | 0 |
| 1729182600 | 2998.8 | 14.66 | 0.49 | 2989.21 | 3008.21 | 2985.67 | 0 |
| 1729096200 | 2984.14 | 0.2 | 0.01 | 2974.29 | 2990.83 | 2973.53 | 0 |
| 1729009800 | 2983.94 | -11.89 | -0.40 | 3003.51 | 3009.44 | 2983.94 | 0 |
| 1728923400 | 2995.83 | 12.4 | 0.42 | 2986.71 | 2995.83 | 2980.32 | 0 |
| 1728664200 | 2983.43 | 10.87 | 0.37 | 2969.64 | 2986 | 2967.6 | 0 |
| 1728577800 | 2972.56 | -11.37 | -0.38 | 2985.1 | 2987.81 | 2967.39 | 0 |
| 1728491400 | 2983.93 | 21.77 | 0.73 | 2966.96 | 2983.9899 | 2961.1 | 0 |
| 1728405000 | 2962.16 | -10.81 | -0.36 | 2950.63 | 2968.33 | 2946.41 | 0 |
| 1728318600 | 2972.9699 | 0.93 | 0.03 | 2980.4 | 2980.4 | 2956.87 | 0 |
| 1728059400 | 2972.04 | 17.5 | 0.59 | 2952.37 | 2979.35 | 2951.7199 | 0 |
| 1727973000 | 2954.54 | -27.68 | -0.93 | 2976.21 | 2981.84 | 2948.21 | 0 |
| 1727886600 | 2982.2199 | -6.4 | -0.21 | 2989.86 | 2995.08 | 2970.55 | 0 |
| 1727800200 | 2988.62 | -16.91 | -0.56 | 3012.31 | 3015.62 | 2980.77 | 0 |
| 1727713800 | 3005.53 | -34.14 | -1.12 | 3027.84 | 3034.13 | 2997.4699 | 0 |
| 1727454600 | 3039.67 | 27.93 | 0.93 | 3019.95 | 3044.56 | 3019.2 | 0 |
| 1727368200 | 3011.7399 | 37.69 | 1.27 | 3001.18 | 3019.23 | 2997.21 | 0 |
| 1727281800 | 2974.05 | 6.54 | 0.22 | 2959.67 | 2981.09 | 2959.44 | 0 |
| 1727195400 | 2967.51 | 19.26 | 0.65 | 2972.4 | 2972.96 | 2961.31 | 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
