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 | 54.02 | 2.44960888788 | 2205.25 | 2262.44 | 2205.06 | 0 | 0 | IX |
| 4 | 131.75 | 6.19265623825 | 2127.52 | 2262.44 | 2115.83 | 0 | 0 | IX |
| 12 | 235.31 | 11.6262179094 | 2023.96 | 2262.44 | 1984.89 | 0 | 0 | IX |
| 26 | 216.57 | 10.6021442209 | 2042.7 | 2262.44 | 1984.89 | 0 | 0 | IX |
| 52 | 274.59 | 13.8354797751 | 1984.68 | 2262.44 | 1932.93 | 0 | 0 | IX |
| 156 | 456.7 | 25.3360479759 | 1802.57 | 2262.44 | 1419.45 | 0 | 0 | IX |
| 260 | 535.7 | 31.080838028 | 1723.57 | 2262.44 | 1419.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2256.11 | 6.38 | 0.28 | 2249.58 | 2259.28 | 2245.63 | 0 |
| 1739554200 | 2249.73 | 0.74 | 0.03 | 2248.13 | 2255.6 | 2241.67 | 0 |
| 1739467800 | 2248.9899 | 26.44 | 1.19 | 2223.81 | 2250.2199 | 2223.81 | 0 |
| 1739381400 | 2222.55 | 4.07 | 0.18 | 2218.76 | 2229.38 | 2211.8 | 0 |
| 1739295000 | 2218.48 | 12.66 | 0.57 | 2205.25 | 2219.75 | 2205.06 | 0 |
| 1739208600 | 2205.82 | 6.68 | 0.30 | 2200.17 | 2208.48 | 2200.11 | 0 |
| 1738949400 | 2199.14 | -7.09 | -0.32 | 2205.9699 | 2213.52 | 2195.9699 | 0 |
| 1738863000 | 2206.23 | 40.59 | 1.87 | 2167.09 | 2207.86 | 2167.09 | 0 |
| 1738776600 | 2165.64 | 3.04 | 0.14 | 2162.57 | 2165.64 | 2155.7 | 0 |
| 1738690200 | 2162.6 | 16.54 | 0.77 | 2147.53 | 2162.76 | 2139.3 | 0 |
| 1738603800 | 2146.06 | -24.07 | -1.11 | 2164.06 | 2164.06 | 2129.4 | 0 |
| 1738344600 | 2170.13 | -1.35 | -0.06 | 2172.02 | 2179.07 | 2166.79 | 0 |
| 1738258200 | 2171.48 | 18.17 | 0.84 | 2155.19 | 2172.91 | 2155.19 | 0 |
| 1738171800 | 2153.31 | 10.47 | 0.49 | 2143.26 | 2156.77 | 2143.26 | 0 |
| 1738085400 | 2142.84 | 11.34 | 0.53 | 2131.45 | 2153.33 | 2130.95 | 0 |
| 1737999000 | 2131.5 | -3.62 | -0.17 | 2134.64 | 2138.34 | 2115.83 | 0 |
| 1737739800 | 2135.12 | 9.08 | 0.43 | 2136.78 | 2150.45 | 2130.3 | 0 |
| 1737653400 | 2126.04 | 0 | 0.00 | 2126.04 | 2126.04 | 2126.04 | 0 |
| 1737567000 | 2126.04 | 0 | 0.00 | 2126.04 | 2126.04 | 2126.04 | 0 |
| 1737480600 | 2126.04 | -1.64 | -0.08 | 2127.52 | 2127.52 | 2119.17 | 0 |
| 1737394200 | 2127.68 | 5.6 | 0.26 | 2122.52 | 2134.93 | 2118.14 | 0 |
| 1737135000 | 2122.08 | 20.35 | 0.97 | 2104.46 | 2126.7 | 2104.46 | 0 |
| 1737048600 | 2101.73 | 14.95 | 0.72 | 2088.94 | 2102.48 | 2088.94 | 0 |
| 1736962200 | 2086.78 | 30.56 | 1.49 | 2056.37 | 2092.65 | 2056.37 | 0 |
| 1736875800 | 2056.2199 | 10.44 | 0.51 | 2048.66 | 2066.26 | 2048.66 | 0 |
| 1736789400 | 2045.78 | -1.02 | -0.05 | 2044.17 | 2048.56 | 2033.99 | 0 |
| 1736530200 | 2046.8 | -20.22 | -0.98 | 2067.31 | 2068.41 | 2044.89 | 0 |
| 1736443800 | 2067.02 | 3.88 | 0.19 | 2061.15 | 2069.2199 | 2050.11 | 0 |
| 1736357400 | 2063.14 | -5.53 | -0.27 | 2069.38 | 2074.81 | 2049.51 | 0 |
| 1736271000 | 2068.67 | 6.75 | 0.33 | 2062.2 | 2077.2 | 2050.65 | 0 |
| 1736184600 | 2061.92 | 34.75 | 1.71 | 2027.91 | 2062.73 | 2027.91 | 0 |
| 1735925400 | 2027.17 | -14.04 | -0.69 | 2041.2 | 2043.81 | 2024.45 | 0 |
| 1735839000 | 2041.21 | 10.22 | 0.50 | 2031.88 | 2041.45 | 2014.49 | 0 |
| 1735666200 | 2030.99 | 11.17 | 0.55 | 2019.32 | 2031.36 | 2017.42 | 0 |
| 1735579800 | 2019.82 | -6.23 | -0.31 | 2025.32 | 2031.25 | 2016.34 | 0 |
| 1735320600 | 2026.05 | 17.81 | 0.89 | 2007.37 | 2026.05 | 2002.57 | 0 |
| 1735061400 | 2008.24 | 1.82 | 0.09 | 2007.39 | 2013.47 | 2007.39 | 0 |
| 1734975000 | 2006.42 | -2.94 | -0.15 | 2008.88 | 2010.47 | 1996.74 | 0 |
| 1734715800 | 2009.36 | -5.74 | -0.28 | 2013.09 | 2013.09 | 1988.36 | 0 |
| 1734629400 | 2015.1 | -28.03 | -1.37 | 2033.19 | 2033.19 | 2009.78 | 0 |
| 1734543000 | 2043.13 | 0.14 | 0.01 | 2042.88 | 2049.84 | 2038.55 | 0 |
| 1734456600 | 2042.99 | -14.89 | -0.72 | 2056.58 | 2056.58 | 2042.14 | 0 |
| 1734370200 | 2057.88 | -10.06 | -0.49 | 2066.86 | 2066.86 | 2052.57 | 0 |
| 1734111000 | 2067.94 | -2.6 | -0.13 | 2070.32 | 2077.31 | 2064.02 | 0 |
| 1734024600 | 2070.54 | -3.06 | -0.15 | 2074.85 | 2078.15 | 2068.71 | 0 |
| 1733938200 | 2073.6 | -2.61 | -0.13 | 2074.37 | 2079.18 | 2068.87 | 0 |
| 1733851800 | 2076.21 | -8.76 | -0.42 | 2084.25 | 2084.25 | 2074.87 | 0 |
| 1733765400 | 2084.9699 | 1.37 | 0.07 | 2084.1 | 2095.4899 | 2081.85 | 0 |
| 1733506200 | 2083.6 | 6.94 | 0.33 | 2075.7 | 2089.2 | 2074.84 | 0 |
| 1733419800 | 2076.66 | 26.25 | 1.28 | 2050.59 | 2077.9899 | 2050.2399 | 0 |
| 1733333400 | 2050.41 | 8.92 | 0.44 | 2042.04 | 2058.07 | 2042.04 | 0 |
| 1733247000 | 2041.49 | 9.47 | 0.47 | 2032.82 | 2051.11 | 2032.82 | 0 |
| 1733160600 | 2032.02 | 8.84 | 0.44 | 2021.31 | 2040.43 | 2005.9 | 0 |
| 1732901400 | 2023.18 | 11.61 | 0.58 | 2010.38 | 2024.72 | 2002.91 | 0 |
| 1732815000 | 2011.57 | -0.66 | -0.03 | 2001.7 | 2018.02 | 2001.7 | 0 |
| 1732728600 | 2012.23 | 0 | 0.00 | 2012.23 | 2012.23 | 2012.23 | 0 |
| 1732642200 | 2012.23 | -14.37 | -0.71 | 2023.96 | 2026.65 | 2008.15 | 0 |
| 1732555800 | 2026.6 | 2.43 | 0.12 | 2026.91 | 2038.6 | 2019.22 | 0 |
| 1732296600 | 2024.17 | 15.58 | 0.78 | 2010.72 | 2025.49 | 1997.99 | 0 |
| 1732210200 | 2008.59 | 0.79 | 0.04 | 2008.37 | 2010.62 | 1990.57 | 0 |
| 1732123800 | 2007.8 | -9.39 | -0.47 | 2020.31 | 2029.2 | 2003.91 | 0 |
| 1732037400 | 2017.19 | -15.48 | -0.76 | 2032.33 | 2038.6 | 1991.17 | 0 |
| 1731951000 | 2032.67 | -4 | -0.20 | 2036.02 | 2037.58 | 2021.51 | 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
