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 | -8.71 | -0.366798618715 | 2374.6 | 2413.11 | 2334.72 | 0 | 0 | IX |
| 4 | 45.87 | 1.97713812812 | 2320.02 | 2415.17 | 2290.58 | 0 | 0 | IX |
| 12 | 334.77 | 16.4820394659 | 2031.12 | 2415.17 | 2001.53 | 0 | 0 | IX |
| 26 | 270.18 | 12.892050904 | 2095.71 | 2415.17 | 1997.51 | 0 | 0 | IX |
| 52 | 393.59 | 19.9558890635 | 1972.3 | 2415.17 | 1894.09 | 0 | 0 | IX |
| 156 | 450.92 | 23.5471051766 | 1914.97 | 2415.17 | 1711.87 | 0 | 0 | IX |
| 260 | 703.71 | 42.3365700466 | 1662.18 | 2415.17 | 1292.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2365.89 | -2.16 | -0.09 | 2368.04 | 2370.4 | 2334.7199 | 0 |
| 1741282200 | 2368.05 | -17.1 | -0.72 | 2385.2 | 2392.53 | 2341.11 | 0 |
| 1741195800 | 2385.15 | -17.21 | -0.72 | 2402.37 | 2413.11 | 2384.48 | 0 |
| 1741109400 | 2402.36 | 4.35 | 0.18 | 2398.01 | 2408.33 | 2383.93 | 0 |
| 1741023000 | 2398.01 | 31.66 | 1.34 | 2366.35 | 2408.2199 | 2356.8 | 0 |
| 1740763800 | 2366.35 | -8.24 | -0.35 | 2374.6 | 2374.6 | 2349.3 | 0 |
| 1740677400 | 2374.59 | 18.96 | 0.80 | 2353.94 | 2378.58 | 2338.75 | 0 |
| 1740591000 | 2355.63 | 18.58 | 0.80 | 2337.06 | 2356.76 | 2335.14 | 0 |
| 1740504600 | 2337.05 | -24.23 | -1.03 | 2361.28 | 2362.89 | 2336.14 | 0 |
| 1740418200 | 2361.28 | -14.72 | -0.62 | 2376 | 2388.25 | 2355.8 | 0 |
| 1740159000 | 2376 | -4.27 | -0.18 | 2380.21 | 2383.7399 | 2367.06 | 0 |
| 1740072600 | 2380.27 | 6.52 | 0.27 | 2373.7399 | 2381.45 | 2362.98 | 0 |
| 1739986200 | 2373.75 | -12.76 | -0.53 | 2386.53 | 2391.39 | 2365.13 | 0 |
| 1739899800 | 2386.51 | -4.31 | -0.18 | 2391.73 | 2396.35 | 2371.58 | 0 |
| 1739813400 | 2390.82 | -0.06 | -0.00 | 2390.6 | 2394.7399 | 2374.05 | 0 |
| 1739554200 | 2390.88 | -22.43 | -0.93 | 2413.31 | 2415.17 | 2386.77 | 0 |
| 1739467800 | 2413.31 | 71.18 | 3.04 | 2342.15 | 2413.31 | 2340.88 | 0 |
| 1739381400 | 2342.13 | 2.83 | 0.12 | 2344.78 | 2353.35 | 2328.57 | 0 |
| 1739295000 | 2339.3 | 12.91 | 0.55 | 2326.44 | 2342.11 | 2326.44 | 0 |
| 1739208600 | 2326.39 | 15.06 | 0.65 | 2311.33 | 2331.52 | 2311.33 | 0 |
| 1738949400 | 2311.33 | -8.69 | -0.37 | 2320.02 | 2320.02 | 2290.58 | 0 |
| 1738863000 | 2320.02 | -1.85 | -0.08 | 2321.87 | 2333.45 | 2316.87 | 0 |
| 1738776600 | 2321.87 | 18.34 | 0.80 | 2303.55 | 2323.28 | 2294.4899 | 0 |
| 1738690200 | 2303.53 | -5.18 | -0.22 | 2308.73 | 2313.46 | 2290.92 | 0 |
| 1738603800 | 2308.71 | -7.59 | -0.33 | 2316.3 | 2316.3 | 2287.66 | 0 |
| 1738344600 | 2316.3 | 9.12 | 0.40 | 2309.55 | 2323.28 | 2307.11 | 0 |
| 1738258200 | 2307.18 | 28 | 1.23 | 2279.18 | 2309.05 | 2277.66 | 0 |
| 1738171800 | 2279.18 | 10.1 | 0.45 | 2269.08 | 2290.03 | 2269.08 | 0 |
| 1738085400 | 2269.08 | 24.01 | 1.07 | 2245.07 | 2291.01 | 2245.07 | 0 |
| 1737999000 | 2245.07 | 21.14 | 0.95 | 2223.93 | 2252.5 | 2219.7399 | 0 |
| 1737739800 | 2223.93 | 9.43 | 0.43 | 2214.5 | 2228.83 | 2210.95 | 0 |
| 1737653400 | 2214.5 | 22.86 | 1.04 | 2200.98 | 2224.69 | 2200.98 | 0 |
| 1737567000 | 2191.64 | 0 | 0.00 | 2191.64 | 2191.64 | 2191.64 | 0 |
| 1737480600 | 2191.64 | 20.79 | 0.96 | 2170.83 | 2194.09 | 2162.27 | 0 |
| 1737394200 | 2170.85 | 12.44 | 0.58 | 2158.41 | 2178.73 | 2158.13 | 0 |
| 1737135000 | 2158.41 | 15.02 | 0.70 | 2143.42 | 2174.81 | 2143.42 | 0 |
| 1737048600 | 2143.39 | 31.35 | 1.48 | 2112.14 | 2145.16 | 2112.14 | 0 |
| 1736962200 | 2112.04 | 37.3 | 1.80 | 2074.73 | 2120.91 | 2074.73 | 0 |
| 1736875800 | 2074.7399 | -23.22 | -1.11 | 2097.9699 | 2113.9899 | 2073.68 | 0 |
| 1736789400 | 2097.96 | -6.77 | -0.32 | 2104.68 | 2104.68 | 2087.66 | 0 |
| 1736530200 | 2104.73 | -8.82 | -0.42 | 2113.56 | 2117.9 | 2097.58 | 0 |
| 1736443800 | 2113.55 | 15.85 | 0.76 | 2097.79 | 2120.25 | 2094.96 | 0 |
| 1736357400 | 2097.7 | -11.21 | -0.53 | 2108.91 | 2120.5 | 2077.08 | 0 |
| 1736271000 | 2108.91 | 23.54 | 1.13 | 2085.36 | 2111.93 | 2076.62 | 0 |
| 1736184600 | 2085.37 | 41.36 | 2.02 | 2044.04 | 2085.37 | 2044.04 | 0 |
| 1735925400 | 2044.01 | -30.24 | -1.46 | 2074.43 | 2074.85 | 2042.37 | 0 |
| 1735839000 | 2074.25 | -0.23 | -0.01 | 2074.45 | 2079.6 | 2046.44 | 0 |
| 1735666200 | 2074.48 | 22.6 | 1.10 | 2051.8 | 2074.48 | 2043.8 | 0 |
| 1735579800 | 2051.88 | -12.11 | -0.59 | 2064.17 | 2070.21 | 2049.17 | 0 |
| 1735320600 | 2063.9899 | 28.24 | 1.39 | 2035.82 | 2063.9899 | 2035.57 | 0 |
| 1735061400 | 2035.75 | -0.82 | -0.04 | 2036.57 | 2051.7199 | 2035.75 | 0 |
| 1734975000 | 2036.57 | 9.81 | 0.48 | 2026.76 | 2043.62 | 2019.16 | 0 |
| 1734715800 | 2026.76 | -3.49 | -0.17 | 2030.25 | 2031.07 | 2001.53 | 0 |
| 1734629400 | 2030.25 | -15.66 | -0.77 | 2043.49 | 2043.49 | 2015.89 | 0 |
| 1734543000 | 2045.91 | 7.19 | 0.35 | 2038.72 | 2055.45 | 2038.13 | 0 |
| 1734456600 | 2038.72 | 19.37 | 0.96 | 2019.35 | 2045.38 | 2002.92 | 0 |
| 1734370200 | 2019.35 | 3.08 | 0.15 | 2016.26 | 2021.74 | 2006.84 | 0 |
| 1734111000 | 2016.27 | -14.82 | -0.73 | 2031.12 | 2034.36 | 2010.94 | 0 |
| 1734024600 | 2031.09 | -2.36 | -0.12 | 2033.24 | 2040.98 | 2026.36 | 0 |
| 1733938200 | 2033.45 | 12.38 | 0.61 | 2021.07 | 2035.79 | 2011.34 | 0 |
| 1733851800 | 2021.07 | -6.95 | -0.34 | 2028.02 | 2036.77 | 2020.45 | 0 |
| 1733765400 | 2028.02 | 0.11 | 0.01 | 2028 | 2031.26 | 2014.93 | 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
