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 | 37.85 | 1.37454923138 | 2753.63 | 2798.08 | 2747.91 | 0 | 0 | IX |
| 4 | 137.3 | 5.17297244347 | 2654.18 | 2798.08 | 2646.03 | 0 | 0 | IX |
| 12 | 255.09 | 10.0572072907 | 2536.39 | 2798.08 | 2502.72 | 0 | 0 | IX |
| 26 | 319.2 | 12.9111589302 | 2472.28 | 2798.08 | 2472.22 | 0 | 0 | IX |
| 52 | 438.19 | 18.6203145384 | 2353.29 | 2798.08 | 2347.9 | 0 | 0 | IX |
| 156 | 597.64 | 27.2417313934 | 2193.84 | 2798.08 | 1753.09 | 0 | 0 | IX |
| 260 | 636.22 | 29.5194083312 | 2155.26 | 2798.08 | 1753.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2789.61 | 2.64 | 0.09 | 2786.66 | 2795.4899 | 2783.17 | 0 |
| 1739554200 | 2786.9699 | -8.37 | -0.30 | 2798.08 | 2798.08 | 2782.14 | 0 |
| 1739467800 | 2795.34 | 38.36 | 1.39 | 2763.11 | 2796.9899 | 2763.11 | 0 |
| 1739381400 | 2756.98 | 0 | 0.00 | 2756.98 | 2756.98 | 2756.98 | 0 |
| 1739295000 | 2756.98 | 5.08 | 0.18 | 2753.63 | 2762.91 | 2752.4699 | 0 |
| 1739208600 | 2751.9 | 9.82 | 0.36 | 2742.79 | 2754.29 | 2742.6 | 0 |
| 1738949400 | 2742.08 | 4.77 | 0.17 | 2737.56 | 2749.67 | 2735.16 | 0 |
| 1738863000 | 2737.31 | 27.47 | 1.01 | 2710.91 | 2739.9899 | 2710.91 | 0 |
| 1738776600 | 2709.84 | 6.61 | 0.24 | 2702.31 | 2709.84 | 2690.81 | 0 |
| 1738690200 | 2703.23 | 16.05 | 0.60 | 2689.19 | 2704.84 | 2674.4699 | 0 |
| 1738603800 | 2687.18 | -24.58 | -0.91 | 2705.33 | 2705.33 | 2666.42 | 0 |
| 1738344600 | 2711.76 | -2.3 | -0.08 | 2713.71 | 2724.46 | 2709.29 | 0 |
| 1738258200 | 2714.06 | 18.73 | 0.69 | 2696.52 | 2717.88 | 2696.52 | 0 |
| 1738171800 | 2695.33 | -1.83 | -0.07 | 2697.21 | 2700.88 | 2689.11 | 0 |
| 1738085400 | 2697.16 | 17.76 | 0.66 | 2679.65 | 2709.82 | 2679.65 | 0 |
| 1737999000 | 2679.4 | 7.5 | 0.28 | 2671.7399 | 2686.18 | 2663.2 | 0 |
| 1737739800 | 2671.9 | 0.31 | 0.01 | 2674.79 | 2691.56 | 2665.07 | 0 |
| 1737653400 | 2671.59 | 6.9 | 0.26 | 2665.32 | 2673.53 | 2659.81 | 0 |
| 1737567000 | 2664.69 | 10.7 | 0.40 | 2665.57 | 2682.67 | 2661.73 | 0 |
| 1737480600 | 2653.9899 | 0 | 0.00 | 2653.9899 | 2653.9899 | 2653.9899 | 0 |
| 1737394200 | 2653.9899 | 0.22 | 0.01 | 2655.6 | 2663.2 | 2646.63 | 0 |
| 1737135000 | 2653.77 | 20.84 | 0.79 | 2634.57 | 2659.26 | 2634.57 | 0 |
| 1737048600 | 2632.93 | 18.31 | 0.70 | 2616.37 | 2632.93 | 2616.37 | 0 |
| 1736962200 | 2614.62 | 30.52 | 1.18 | 2583.98 | 2619.2 | 2583.98 | 0 |
| 1736875800 | 2584.1 | 7.64 | 0.30 | 2580.03 | 2603.93 | 2580.03 | 0 |
| 1736789400 | 2576.46 | -9.85 | -0.38 | 2584.58 | 2584.58 | 2566.4699 | 0 |
| 1736530200 | 2586.31 | -21.41 | -0.82 | 2608.62 | 2610.18 | 2583.61 | 0 |
| 1736443800 | 2607.7199 | 8.01 | 0.31 | 2598.45 | 2612.98 | 2589.7399 | 0 |
| 1736357400 | 2599.71 | -6.29 | -0.24 | 2606.15 | 2610.92 | 2578.77 | 0 |
| 1736271000 | 2606 | 10.34 | 0.40 | 2595.51 | 2614.25 | 2582.63 | 0 |
| 1736184600 | 2595.66 | 40.61 | 1.59 | 2557.37 | 2597.5 | 2557.37 | 0 |
| 1735925400 | 2555.05 | -24.9 | -0.97 | 2579.67 | 2580.9899 | 2551.13 | 0 |
| 1735839000 | 2579.95 | 9.15 | 0.36 | 2571.7399 | 2580.01 | 2555.98 | 0 |
| 1735666200 | 2570.8 | 14.24 | 0.56 | 2556.1 | 2572.09 | 2552.65 | 0 |
| 1735579800 | 2556.56 | -6.61 | -0.26 | 2562.18 | 2567.27 | 2552.09 | 0 |
| 1735320600 | 2563.17 | 18.36 | 0.72 | 2544.46 | 2563.17 | 2541.37 | 0 |
| 1735061400 | 2544.81 | 2.93 | 0.12 | 2542.93 | 2553.09 | 2542.93 | 0 |
| 1734975000 | 2541.88 | -0.28 | -0.01 | 2541.66 | 2549.59 | 2529.2199 | 0 |
| 1734715800 | 2542.16 | -1.07 | -0.04 | 2541.37 | 2544.11 | 2514.53 | 0 |
| 1734629400 | 2543.23 | -39.16 | -1.52 | 2573.21 | 2573.21 | 2535.31 | 0 |
| 1734543000 | 2582.39 | 4.71 | 0.18 | 2577.57 | 2588.84 | 2577.57 | 0 |
| 1734456600 | 2577.68 | -11.34 | -0.44 | 2588.09 | 2589.75 | 2573.01 | 0 |
| 1734370200 | 2589.02 | -7.22 | -0.28 | 2594.82 | 2594.82 | 2576.84 | 0 |
| 1734111000 | 2596.2399 | -5.88 | -0.23 | 2601.79 | 2608.07 | 2591.89 | 0 |
| 1734024600 | 2602.12 | 4.54 | 0.17 | 2598.96 | 2610.58 | 2598.96 | 0 |
| 1733938200 | 2597.58 | 7.09 | 0.27 | 2588.7 | 2605.58 | 2585.7 | 0 |
| 1733851800 | 2590.4899 | -1.93 | -0.07 | 2591.84 | 2598.16 | 2588.45 | 0 |
| 1733765400 | 2592.42 | 6.18 | 0.24 | 2587 | 2599.58 | 2583.08 | 0 |
| 1733506200 | 2586.2399 | 13.38 | 0.52 | 2571.84 | 2594.41 | 2571.84 | 0 |
| 1733419800 | 2572.86 | 22.62 | 0.89 | 2550.04 | 2575.42 | 2549.8 | 0 |
| 1733333400 | 2550.2399 | 17.69 | 0.70 | 2532.78 | 2553.57 | 2532.78 | 0 |
| 1733247000 | 2532.55 | 7.35 | 0.29 | 2526 | 2545.68 | 2526 | 0 |
| 1733160600 | 2525.2 | 2.16 | 0.09 | 2521.04 | 2539.03 | 2505.9 | 0 |
| 1732901400 | 2523.04 | 13.03 | 0.52 | 2509.4 | 2524.64 | 2502.7199 | 0 |
| 1732815000 | 2510.01 | 1.27 | 0.05 | 2508.85 | 2521.26 | 2508.33 | 0 |
| 1732728600 | 2508.7399 | -9.51 | -0.38 | 2517.38 | 2517.38 | 2488.17 | 0 |
| 1732642200 | 2518.25 | -19.41 | -0.76 | 2536.39 | 2536.39 | 2513.51 | 0 |
| 1732555800 | 2537.66 | 10.38 | 0.41 | 2529.77 | 2546.43 | 2521.28 | 0 |
| 1732296600 | 2527.28 | 26.3 | 1.05 | 2503.1 | 2529.63 | 2494.65 | 0 |
| 1732210200 | 2500.98 | 2.57 | 0.10 | 2498.68 | 2503.7199 | 2481.05 | 0 |
| 1732123800 | 2498.41 | -4.95 | -0.20 | 2504.95 | 2518.32 | 2493.69 | 0 |
| 1732037400 | 2503.36 | -19.3 | -0.77 | 2522.82 | 2529.04 | 2475.2 | 0 |
| 1731951000 | 2522.66 | -8.18 | -0.32 | 2535.05 | 2535.05 | 2509.9699 | 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
