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 | -55.18 | -2.26565386984 | 2435.5 | 2435.5 | 2339.79 | 0 | 0 | IX |
| 4 | -68.33 | -2.79051722378 | 2448.65 | 2460.67 | 2339.79 | 0 | 0 | IX |
| 12 | 179.11 | 8.13688834777 | 2201.21 | 2460.67 | 2172.36 | 0 | 0 | IX |
| 26 | 166.24 | 7.50831044949 | 2214.08 | 2460.67 | 2112.18 | 0 | 0 | IX |
| 52 | -60.18 | -2.46588813768 | 2440.5 | 2481.58 | 2111.74 | 0 | 0 | IX |
| 156 | 108.18 | 4.76115028123 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 260 | 108.18 | 4.76115028123 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2380.32 | 32.68 | 1.39 | 2347.68 | 2384.12 | 2339.79 | 0 |
| 1741887000 | 2347.64 | -17.3 | -0.73 | 2364.8 | 2379.85 | 2345.66 | 0 |
| 1741800600 | 2364.94 | 11.18 | 0.47 | 2363.78 | 2397.07 | 2351.25 | 0 |
| 1741714200 | 2353.76 | -28.32 | -1.19 | 2382.76 | 2398.88 | 2345.36 | 0 |
| 1741627800 | 2382.08 | -29.21 | -1.21 | 2414.51 | 2425.46 | 2379.25 | 0 |
| 1741368600 | 2411.29 | -28.74 | -1.18 | 2435.5 | 2435.5 | 2395.44 | 0 |
| 1741282200 | 2440.03 | 8.26 | 0.34 | 2434.2399 | 2449.06 | 2409.68 | 0 |
| 1741195800 | 2431.77 | 38.73 | 1.62 | 2394.63 | 2451.71 | 2394.63 | 0 |
| 1741109400 | 2393.04 | -48.51 | -1.99 | 2442.65 | 2442.65 | 2378.52 | 0 |
| 1741023000 | 2441.55 | 27.27 | 1.13 | 2413.4899 | 2460.67 | 2407.93 | 0 |
| 1740763800 | 2414.28 | 1.5 | 0.06 | 2411.67 | 2414.28 | 2389.89 | 0 |
| 1740677400 | 2412.78 | -19.82 | -0.81 | 2428.65 | 2428.65 | 2393.61 | 0 |
| 1740591000 | 2432.6 | 28.84 | 1.20 | 2406.4699 | 2441.09 | 2406.4699 | 0 |
| 1740504600 | 2403.76 | -8.5 | -0.35 | 2411.86 | 2418.7399 | 2399.58 | 0 |
| 1740418200 | 2412.26 | -19.03 | -0.78 | 2431.36 | 2433.58 | 2402.46 | 0 |
| 1740159000 | 2431.29 | 10.65 | 0.44 | 2422.07 | 2438.46 | 2421.57 | 0 |
| 1740072600 | 2420.64 | 2.27 | 0.09 | 2418.26 | 2438.64 | 2410.81 | 0 |
| 1739986200 | 2418.37 | -34.17 | -1.39 | 2451.9699 | 2452.4 | 2415.35 | 0 |
| 1739899800 | 2452.54 | 2.94 | 0.12 | 2450.64 | 2459.76 | 2439.93 | 0 |
| 1739813400 | 2449.6 | 3.22 | 0.13 | 2446.26 | 2453.53 | 2446.01 | 0 |
| 1739554200 | 2446.38 | 2.95 | 0.12 | 2448.65 | 2459.34 | 2443.17 | 0 |
| 1739467800 | 2443.43 | 34.88 | 1.45 | 2417.88 | 2448.14 | 2417.88 | 0 |
| 1739381400 | 2408.55 | 0 | 0.00 | 2408.55 | 2408.55 | 2408.55 | 0 |
| 1739295000 | 2408.55 | 4.95 | 0.21 | 2404 | 2410.31 | 2396.92 | 0 |
| 1739208600 | 2403.6 | 13.26 | 0.55 | 2390.41 | 2406.04 | 2390.41 | 0 |
| 1738949400 | 2390.34 | -17.08 | -0.71 | 2408.33 | 2408.33 | 2385.03 | 0 |
| 1738863000 | 2407.42 | 33.66 | 1.42 | 2375.09 | 2412.34 | 2375.09 | 0 |
| 1738776600 | 2373.76 | -7.6 | -0.32 | 2379.61 | 2379.96 | 2363.92 | 0 |
| 1738690200 | 2381.36 | 9.72 | 0.41 | 2373.84 | 2387.51 | 2356.94 | 0 |
| 1738603800 | 2371.64 | -30.7 | -1.28 | 2383.1 | 2383.1 | 2347.4699 | 0 |
| 1738344600 | 2402.34 | 2.42 | 0.10 | 2400.3 | 2418.44 | 2395.08 | 0 |
| 1738258200 | 2399.92 | 23.84 | 1.00 | 2377.18 | 2402.93 | 2377.18 | 0 |
| 1738171800 | 2376.08 | -9.75 | -0.41 | 2385.77 | 2385.77 | 2365 | 0 |
| 1738085400 | 2385.83 | -3.9 | -0.16 | 2389.21 | 2404.82 | 2381.71 | 0 |
| 1737999000 | 2389.73 | -9.25 | -0.39 | 2398.14 | 2399.39 | 2367.69 | 0 |
| 1737739800 | 2398.98 | 13.5 | 0.57 | 2391.44 | 2419.69 | 2391.44 | 0 |
| 1737653400 | 2385.48 | 21.03 | 0.89 | 2364.54 | 2386.13 | 2362.55 | 0 |
| 1737567000 | 2364.45 | 37.58 | 1.62 | 2340.3 | 2374.66 | 2339.7 | 0 |
| 1737480600 | 2326.87 | 0 | 0.00 | 2326.87 | 2326.87 | 2326.87 | 0 |
| 1737394200 | 2326.87 | 9.89 | 0.43 | 2317.25 | 2335.4 | 2317.18 | 0 |
| 1737135000 | 2316.98 | 20.15 | 0.88 | 2297.27 | 2323.64 | 2297.27 | 0 |
| 1737048600 | 2296.83 | 49.85 | 2.22 | 2250.89 | 2299.91 | 2250.89 | 0 |
| 1736962200 | 2246.98 | 15.64 | 0.70 | 2231.32 | 2261.51 | 2228.11 | 0 |
| 1736875800 | 2231.34 | 5.04 | 0.23 | 2229.9699 | 2255.21 | 2229.9699 | 0 |
| 1736789400 | 2226.3 | -11.42 | -0.51 | 2235.16 | 2235.16 | 2208.64 | 0 |
| 1736530200 | 2237.7199 | -19.52 | -0.86 | 2259.15 | 2264.48 | 2233.2 | 0 |
| 1736443800 | 2257.2399 | 10.68 | 0.48 | 2245.77 | 2261.81 | 2234.45 | 0 |
| 1736357400 | 2246.56 | -12.01 | -0.53 | 2258.39 | 2261.64 | 2230.36 | 0 |
| 1736271000 | 2258.57 | 11.21 | 0.50 | 2246.71 | 2267.94 | 2239.9 | 0 |
| 1736184600 | 2247.36 | 53.11 | 2.42 | 2197.56 | 2252.02 | 2197.56 | 0 |
| 1735925400 | 2194.25 | -37.63 | -1.69 | 2230.26 | 2230.26 | 2190.65 | 0 |
| 1735839000 | 2231.88 | 5.56 | 0.25 | 2226.45 | 2234.75 | 2198.86 | 0 |
| 1735666200 | 2226.32 | 18.4 | 0.83 | 2205.42 | 2227.23 | 2198.77 | 0 |
| 1735579800 | 2207.92 | -12.24 | -0.55 | 2218.69 | 2226.36 | 2203.55 | 0 |
| 1735320600 | 2220.16 | 22.2 | 1.01 | 2197.67 | 2220.16 | 2197.67 | 0 |
| 1735061400 | 2197.96 | 2.56 | 0.12 | 2195.42 | 2207.94 | 2195.42 | 0 |
| 1734975000 | 2195.4 | -0.36 | -0.02 | 2195.42 | 2201.57 | 2182.8 | 0 |
| 1734715800 | 2195.76 | -6.38 | -0.29 | 2201.21 | 2201.9 | 2172.36 | 0 |
| 1734629400 | 2202.14 | -27.32 | -1.23 | 2221.35 | 2221.35 | 2191.02 | 0 |
| 1734543000 | 2229.46 | 4.98 | 0.22 | 2225.12 | 2234.54 | 2222.48 | 0 |
| 1734456600 | 2224.48 | 9.12 | 0.41 | 2213.83 | 2229.68 | 2206.82 | 0 |
| 1734370200 | 2215.36 | -14.75 | -0.66 | 2229.4 | 2229.4 | 2209.02 | 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
