We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.49 | 0.117766552275 | 2963.49 | 3016.59 | 2956.12 | 0 | 0 | IX |
| 4 | -45.2 | -1.50057433487 | 3012.18 | 3030.41 | 2913.21 | 0 | 0 | IX |
| 12 | 247.07 | 9.08375644782 | 2719.91 | 3045.06 | 2701.39 | 0 | 0 | IX |
| 26 | 131.51 | 4.63803179014 | 2835.47 | 3045.06 | 2624.7 | 0 | 0 | IX |
| 52 | -16.85 | -0.564710456025 | 2983.83 | 3045.06 | 2596.32 | 0 | 0 | IX |
| 156 | 590.24 | 24.8340163417 | 2376.74 | 3045.06 | 2032.82 | 0 | 0 | IX |
| 260 | 1455.08 | 96.2418149349 | 1511.9 | 3045.06 | 1490.07 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 2966.98 | -4.95 | -0.17 | 2994.3 | 2997.56 | 2957.86 | 0 |
| 1742578200 | 2971.93 | -14.96 | -0.50 | 2976.46 | 2981.27 | 2959.53 | 0 |
| 1742491800 | 2986.89 | -26.04 | -0.86 | 3010.34 | 3010.86 | 2971.25 | 0 |
| 1742405400 | 3012.93 | 23.58 | 0.79 | 2984.61 | 3016.59 | 2981.21 | 0 |
| 1742319000 | 2989.35 | 13.84 | 0.47 | 2986.01 | 2999.96 | 2981.9699 | 0 |
| 1742232600 | 2975.51 | 14.33 | 0.48 | 2963.4899 | 2982.02 | 2956.12 | 0 |
| 1741973400 | 2961.18 | 38.57 | 1.32 | 2923.3 | 2967.37 | 2916.65 | 0 |
| 1741887000 | 2922.61 | -23.31 | -0.79 | 2942.76 | 2960.06 | 2919.9 | 0 |
| 1741800600 | 2945.92 | 23.4 | 0.80 | 2948.73 | 2976.37 | 2928.62 | 0 |
| 1741714200 | 2922.52 | -44.29 | -1.49 | 2979.2199 | 2986.95 | 2913.21 | 0 |
| 1741627800 | 2966.81 | -29.04 | -0.97 | 3009.4699 | 3013.39 | 2964.46 | 0 |
| 1741368600 | 2995.85 | -18.85 | -0.63 | 3003.94 | 3010.3 | 2971.87 | 0 |
| 1741282200 | 3014.7 | 12.96 | 0.43 | 3020.67 | 3026.2 | 2978.41 | 0 |
| 1741195800 | 3001.7399 | 52.93 | 1.79 | 2995.23 | 3025.29 | 2987.27 | 0 |
| 1741109400 | 2948.81 | -58.73 | -1.95 | 2983.7 | 2983.7 | 2932.62 | 0 |
| 1741023000 | 3007.54 | 22.14 | 0.74 | 2991.83 | 3030.41 | 2969.48 | 0 |
| 1740763800 | 2985.4 | 2.56 | 0.09 | 2967.2399 | 2985.4 | 2961.54 | 0 |
| 1740677400 | 2982.84 | -19.99 | -0.67 | 2990.13 | 2998.71 | 2963.7199 | 0 |
| 1740591000 | 3002.83 | 23.77 | 0.80 | 2992.32 | 3015.18 | 2983.02 | 0 |
| 1740504600 | 2979.06 | -13.55 | -0.45 | 2980.67 | 2998.95 | 2974.64 | 0 |
| 1740418200 | 2992.61 | -17.87 | -0.59 | 3012.18 | 3012.79 | 2983.26 | 0 |
| 1740159000 | 3010.48 | 11.62 | 0.39 | 3003.7 | 3020.23 | 3000.89 | 0 |
| 1740072600 | 2998.86 | 0.65 | 0.02 | 3002.46 | 3017.18 | 2992.69 | 0 |
| 1739986200 | 2998.21 | -37.61 | -1.24 | 3035.59 | 3037.05 | 2992.67 | 0 |
| 1739899800 | 3035.82 | -3.58 | -0.12 | 3039.18 | 3045.06 | 3020.69 | 0 |
| 1739813400 | 3039.4 | 6.44 | 0.21 | 3034.54 | 3042.48 | 3027.62 | 0 |
| 1739554200 | 3032.96 | 4.63 | 0.15 | 3026.4 | 3044.2 | 3022.59 | 0 |
| 1739467800 | 3028.33 | 47.65 | 1.60 | 3017.2199 | 3032.03 | 3003.37 | 0 |
| 1739381400 | 2980.68 | 3.87 | 0.13 | 2981.76 | 2990.68 | 2961.6 | 0 |
| 1739295000 | 2976.81 | 10.66 | 0.36 | 2970.3 | 2979.18 | 2965.16 | 0 |
| 1739208600 | 2966.15 | 12.65 | 0.43 | 2956 | 2968.68 | 2952 | 0 |
| 1738949400 | 2953.5 | -9.57 | -0.32 | 2961.6 | 2972.58 | 2948.67 | 0 |
| 1738863000 | 2963.07 | 34.46 | 1.18 | 2936.66 | 2969.09 | 2930.33 | 0 |
| 1738776600 | 2928.61 | 1.71 | 0.06 | 2920.1 | 2928.94 | 2915 | 0 |
| 1738690200 | 2926.9 | 20.43 | 0.70 | 2913.7 | 2929.84 | 2891.91 | 0 |
| 1738603800 | 2906.4699 | -36.78 | -1.25 | 2884.83 | 2913.64 | 2880.4699 | 0 |
| 1738344600 | 2943.25 | 4.85 | 0.17 | 2942.69 | 2958.4699 | 2935.48 | 0 |
| 1738258200 | 2938.4 | 29.81 | 1.02 | 2919.98 | 2941.67 | 2916.09 | 0 |
| 1738171800 | 2908.59 | 0.71 | 0.02 | 2906.11 | 2914.5 | 2899.14 | 0 |
| 1738085400 | 2907.88 | 6.78 | 0.23 | 2902.88 | 2926.05 | 2896.58 | 0 |
| 1737999000 | 2901.1 | -10.09 | -0.35 | 2888.9 | 2909.77 | 2880.65 | 0 |
| 1737739800 | 2911.19 | 7.95 | 0.27 | 2918.96 | 2933.59 | 2903.28 | 0 |
| 1737653400 | 2903.2399 | 42.87 | 1.50 | 2887.23 | 2904.6 | 2880.2199 | 0 |
| 1737567000 | 2860.37 | 0 | 0.00 | 2860.37 | 2860.37 | 2860.37 | 0 |
| 1737480600 | 2860.37 | 10.03 | 0.35 | 2845.77 | 2862.66 | 2841.1 | 0 |
| 1737394200 | 2850.34 | 12 | 0.42 | 2843.75 | 2861.04 | 2837.89 | 0 |
| 1737135000 | 2838.34 | 31.87 | 1.14 | 2825.82 | 2848.44 | 2820.27 | 0 |
| 1737048600 | 2806.4699 | 43.98 | 1.59 | 2789.85 | 2809.58 | 2783.11 | 0 |
| 1736962200 | 2762.4899 | 21.15 | 0.77 | 2749.04 | 2774.26 | 2739.05 | 0 |
| 1736875800 | 2741.34 | 3.48 | 0.13 | 2765.69 | 2768.35 | 2740.68 | 0 |
| 1736789400 | 2737.86 | -11.96 | -0.43 | 2741 | 2744.17 | 2718.81 | 0 |
| 1736530200 | 2749.82 | -21.23 | -0.77 | 2775.18 | 2782.58 | 2745.6 | 0 |
| 1736443800 | 2771.05 | 11.76 | 0.43 | 2748.87 | 2778.1 | 2745.85 | 0 |
| 1736357400 | 2759.29 | -15.64 | -0.56 | 2773.43 | 2776.5 | 2738.64 | 0 |
| 1736271000 | 2774.93 | 15.25 | 0.55 | 2760.93 | 2785.7399 | 2746.82 | 0 |
| 1736184600 | 2759.68 | 53.73 | 1.99 | 2716.62 | 2764.04 | 2709.17 | 0 |
| 1735925400 | 2705.95 | -38.49 | -1.40 | 2742.7 | 2742.7 | 2701.39 | 0 |
| 1735839000 | 2744.44 | 4.31 | 0.16 | 2738.54 | 2746.85 | 2706.69 | 0 |
| 1735666200 | 2740.13 | 24.54 | 0.90 | 2707.07 | 2741.17 | 2705.96 | 0 |
| 1735579800 | 2715.59 | -14.6 | -0.53 | 2719.91 | 2737.32 | 2709.37 | 0 |
| 1735320600 | 2730.19 | 28.72 | 1.06 | 2703.65 | 2730.19 | 2699.28 | 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
