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 | 124.09 | 3.48142994215 | 3564.34 | 3692.53 | 3564.34 | 0 | 0 | IX |
| 4 | 220.18 | 6.34844662294 | 3468.25 | 3692.53 | 3466.46 | 0 | 0 | IX |
| 12 | 421.34 | 12.8964919852 | 3267.09 | 3692.53 | 3255.37 | 0 | 0 | IX |
| 26 | 319.48 | 9.48307336114 | 3368.95 | 3692.53 | 3213.8 | 0 | 0 | IX |
| 52 | 319.48 | 9.48307336114 | 3368.95 | 3692.53 | 3213.8 | 0 | 0 | IX |
| 156 | 319.48 | 9.48307336114 | 3368.95 | 3692.53 | 3213.8 | 0 | 0 | IX |
| 260 | 319.48 | 9.48307336114 | 3368.95 | 3692.53 | 3213.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3659.21 | 24.49 | 0.67 | 3635.23 | 3671.2 | 3632.3 | 0 |
| 1739467800 | 3634.72 | 28.39 | 0.79 | 3608.75 | 3638.66 | 3608.75 | 0 |
| 1739381400 | 3606.33 | 12.82 | 0.36 | 3595.54 | 3610.42 | 3592.88 | 0 |
| 1739295000 | 3593.51 | 19.99 | 0.56 | 3574.02 | 3593.9 | 3573.4 | 0 |
| 1739208600 | 3573.52 | 11.19 | 0.31 | 3564.34 | 3580.69 | 3564.34 | 0 |
| 1738949400 | 3562.33 | -11.42 | -0.32 | 3573.97 | 3588.59 | 3560.24 | 0 |
| 1738863000 | 3573.75 | 43.86 | 1.24 | 3529.41 | 3574.23 | 3529.41 | 0 |
| 1738776600 | 3529.89 | -0.76 | -0.02 | 3529.03 | 3532.84 | 3517.15 | 0 |
| 1738690200 | 3530.65 | 14.27 | 0.41 | 3517.29 | 3533.77 | 3499.23 | 0 |
| 1738603800 | 3516.38 | -37.39 | -1.05 | 3548.76 | 3548.76 | 3466.46 | 0 |
| 1738344600 | 3553.77 | 4.83 | 0.14 | 3550.6 | 3561.09 | 3544.91 | 0 |
| 1738258200 | 3548.94 | 34.53 | 0.98 | 3515.97 | 3553.51 | 3515.97 | 0 |
| 1738171800 | 3514.41 | 9.01 | 0.26 | 3505.95 | 3532.68 | 3504.98 | 0 |
| 1738085400 | 3505.4 | 10.13 | 0.29 | 3495.83 | 3519.35 | 3492.92 | 0 |
| 1737999000 | 3495.27 | -19.18 | -0.55 | 3508.96 | 3508.96 | 3474.05 | 0 |
| 1737739800 | 3514.45 | 20.65 | 0.59 | 3511.23 | 3526.46 | 3502.41 | 0 |
| 1737653400 | 3493.8 | 0 | 0.00 | 3493.8 | 3493.8 | 3493.8 | 0 |
| 1737567000 | 3493.8 | 0 | 0.00 | 3493.8 | 3493.8 | 3493.8 | 0 |
| 1737480600 | 3493.8 | 9.51 | 0.27 | 3484.37 | 3493.8 | 3470.55 | 0 |
| 1737394200 | 3484.29 | 17.78 | 0.51 | 3468.25 | 3501.36 | 3468.25 | 0 |
| 1737135000 | 3466.51 | 31.12 | 0.91 | 3435.29 | 3469.15 | 3435.29 | 0 |
| 1737048600 | 3435.39 | 6.49 | 0.19 | 3436.21 | 3456.45 | 3429.1 | 0 |
| 1736962200 | 3428.9 | 37.51 | 1.11 | 3393.73 | 3430.63 | 3393.73 | 0 |
| 1736875800 | 3391.39 | 8.07 | 0.24 | 3387.13 | 3411.62 | 3387.13 | 0 |
| 1736789400 | 3383.32 | -26.08 | -0.76 | 3409.73 | 3412.19 | 3372.33 | 0 |
| 1736530200 | 3409.4 | -21.74 | -0.63 | 3432.31 | 3433.22 | 3409.4 | 0 |
| 1736443800 | 3431.14 | 12.46 | 0.36 | 3418.37 | 3432.14 | 3407.48 | 0 |
| 1736357400 | 3418.68 | -5.09 | -0.15 | 3422.55 | 3437.49 | 3402.9 | 0 |
| 1736271000 | 3423.77 | -6.86 | -0.20 | 3431.29 | 3435.74 | 3411.44 | 0 |
| 1736184600 | 3430.63 | 42.19 | 1.25 | 3391.6 | 3436.77 | 3391.6 | 0 |
| 1735925400 | 3388.44 | -16.19 | -0.48 | 3404.94 | 3407.89 | 3388.44 | 0 |
| 1735839000 | 3404.63 | 29.99 | 0.89 | 3376.83 | 3404.63 | 3363.31 | 0 |
| 1735666200 | 3374.64 | 11.42 | 0.34 | 3363.43 | 3374.83 | 3361.73 | 0 |
| 1735579800 | 3363.22 | 0.57 | 0.02 | 3360.84 | 3366.05 | 3347.53 | 0 |
| 1735320600 | 3362.65 | 27.66 | 0.83 | 3333.46 | 3365.21 | 3333.46 | 0 |
| 1735061400 | 3334.9899 | 9.96 | 0.30 | 3324.56 | 3335.2 | 3324.56 | 0 |
| 1734975000 | 3325.03 | 13.33 | 0.40 | 3311.06 | 3328.41 | 3298.48 | 0 |
| 1734715800 | 3311.7 | -6.45 | -0.19 | 3316.36 | 3316.36 | 3265.9 | 0 |
| 1734629400 | 3318.15 | -44.93 | -1.34 | 3354.71 | 3354.71 | 3314.66 | 0 |
| 1734543000 | 3363.08 | 21.15 | 0.63 | 3342.8 | 3370.34 | 3338.98 | 0 |
| 1734456600 | 3341.93 | -37.16 | -1.10 | 3379.14 | 3379.14 | 3341.93 | 0 |
| 1734370200 | 3379.09 | -11.9 | -0.35 | 3389.85 | 3394.59 | 3370.07 | 0 |
| 1734111000 | 3390.99 | -8.2 | -0.24 | 3398.3 | 3413.8 | 3389.85 | 0 |
| 1734024600 | 3399.19 | 4.56 | 0.13 | 3395.18 | 3413.21 | 3394 | 0 |
| 1733938200 | 3394.63 | 10.07 | 0.30 | 3376.79 | 3397.35 | 3368.98 | 0 |
| 1733851800 | 3384.56 | 0 | 0.00 | 3384.56 | 3384.56 | 3384.56 | 0 |
| 1733765400 | 3384.56 | 5.92 | 0.18 | 3379.21 | 3402.28 | 3379.21 | 0 |
| 1733506200 | 3378.64 | -2.98 | -0.09 | 3380.21 | 3388.2 | 3373.02 | 0 |
| 1733419800 | 3381.62 | 34.62 | 1.03 | 3347.17 | 3383.74 | 3343.75 | 0 |
| 1733333400 | 3347 | 47.51 | 1.44 | 3301.27 | 3350.2199 | 3301.27 | 0 |
| 1733247000 | 3299.4899 | 22.19 | 0.68 | 3277.6 | 3304.9899 | 3277.6 | 0 |
| 1733160600 | 3277.3 | -6.7 | -0.20 | 3282.6 | 3286.77 | 3267.92 | 0 |
| 1732901400 | 3284 | 7.36 | 0.22 | 3276.85 | 3285.69 | 3267.51 | 0 |
| 1732815000 | 3276.64 | 18.55 | 0.57 | 3256.21 | 3287.28 | 3256.21 | 0 |
| 1732728600 | 3258.09 | 0 | 0.00 | 3258.09 | 3258.09 | 3258.09 | 0 |
| 1732642200 | 3258.09 | -30.42 | -0.93 | 3287.66 | 3287.66 | 3255.37 | 0 |
| 1732555800 | 3288.51 | 27.23 | 0.83 | 3267.09 | 3290.82 | 3267.09 | 0 |
| 1732296600 | 3261.28 | 14.54 | 0.45 | 3246.87 | 3266.58 | 3226.31 | 0 |
| 1732210200 | 3246.7399 | -1.19 | -0.04 | 3247.27 | 3254.9 | 3223.23 | 0 |
| 1732123800 | 3247.93 | 1.06 | 0.03 | 3249.48 | 3270.73 | 3240.4 | 0 |
| 1732037400 | 3246.87 | -35.92 | -1.09 | 3282.68 | 3293.9699 | 3213.8 | 0 |
| 1731951000 | 3282.79 | 3.35 | 0.10 | 3279.81 | 3298.03 | 3269.14 | 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
