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 | 41.96 | 1.42477326207 | 2945.03 | 2986.99 | 2901.17 | 0 | 0 | IX |
| 4 | 45.08 | 1.53233783494 | 2941.91 | 2986.99 | 2901.17 | 0 | 0 | IX |
| 12 | -27.03 | -0.896808913013 | 3014.02 | 3076.74 | 2858.99 | 0 | 0 | IX |
| 26 | -27.03 | -0.896808913013 | 3014.02 | 3076.74 | 2858.99 | 0 | 0 | IX |
| 52 | -27.03 | -0.896808913013 | 3014.02 | 3076.74 | 2858.99 | 0 | 0 | IX |
| 156 | -27.03 | -0.896808913013 | 3014.02 | 3076.74 | 2858.99 | 0 | 0 | IX |
| 260 | -27.03 | -0.896808913013 | 3014.02 | 3076.74 | 2858.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2986.9899 | 29.44 | 1.00 | 2959.54 | 2986.9899 | 2954.59 | 0 |
| 1735061400 | 2957.55 | 3.3 | 0.11 | 2954.32 | 2968.68 | 2954.32 | 0 |
| 1734975000 | 2954.25 | 9.2 | 0.31 | 2943.98 | 2966.58 | 2930.76 | 0 |
| 1734715800 | 2945.05 | -0.53 | -0.02 | 2945.03 | 2947.56 | 2901.17 | 0 |
| 1734629400 | 2945.58 | -35.86 | -1.20 | 2974.73 | 2974.73 | 2932.52 | 0 |
| 1734543000 | 2981.44 | 14.63 | 0.49 | 2965.7 | 2984.25 | 2965.7 | 0 |
| 1734456600 | 2966.81 | -2.8 | -0.09 | 2966.2 | 2974.79 | 2940.29 | 0 |
| 1734370200 | 2969.61 | 21.66 | 0.73 | 2947.8 | 2969.68 | 2939.02 | 0 |
| 1734111000 | 2947.95 | -21.92 | -0.74 | 2968.25 | 2969.79 | 2943.84 | 0 |
| 1734024600 | 2969.87 | 0.67 | 0.02 | 2968.84 | 2979.31 | 2965.42 | 0 |
| 1733938200 | 2969.2 | 7.19 | 0.24 | 2961.34 | 2975.89 | 2952.34 | 0 |
| 1733851800 | 2962.01 | 2.35 | 0.08 | 2958.71 | 2978.93 | 2957.43 | 0 |
| 1733765400 | 2959.66 | 0.79 | 0.03 | 2959.32 | 2968.35 | 2940.4699 | 0 |
| 1733506200 | 2958.87 | 7.2 | 0.24 | 2951.76 | 2967.59 | 2946.11 | 0 |
| 1733419800 | 2951.67 | -0.14 | -0.00 | 2951.7399 | 2963.9699 | 2940.71 | 0 |
| 1733333400 | 2951.81 | 3.84 | 0.13 | 2948.07 | 2952.32 | 2940.8 | 0 |
| 1733247000 | 2947.9699 | -6.34 | -0.21 | 2954.39 | 2962.54 | 2937.46 | 0 |
| 1733160600 | 2954.31 | 5.21 | 0.18 | 2948.29 | 2961.33 | 2933.26 | 0 |
| 1732901400 | 2949.1 | 6.54 | 0.22 | 2941.91 | 2950.83 | 2928.09 | 0 |
| 1732815000 | 2942.56 | -9.79 | -0.33 | 2952.18 | 2966.63 | 2940.67 | 0 |
| 1732728600 | 2952.35 | 10.99 | 0.37 | 2941.21 | 2952.84 | 2935.09 | 0 |
| 1732642200 | 2941.36 | -38.24 | -1.28 | 2978.13 | 2978.13 | 2938.59 | 0 |
| 1732555800 | 2979.6 | 17.5 | 0.59 | 2961.36 | 2979.6 | 2957.26 | 0 |
| 1732296600 | 2962.1 | 60.01 | 2.07 | 2902.88 | 2967.29 | 2902.88 | 0 |
| 1732210200 | 2902.09 | 11.31 | 0.39 | 2888.48 | 2903.89 | 2874.89 | 0 |
| 1732123800 | 2890.78 | 6.36 | 0.22 | 2884.9899 | 2912.31 | 2884.9899 | 0 |
| 1732037400 | 2884.42 | 4.01 | 0.14 | 2881.06 | 2895.83 | 2858.9899 | 0 |
| 1731951000 | 2880.41 | -14.14 | -0.49 | 2895.11 | 2900.92 | 2866.07 | 0 |
| 1731691800 | 2894.55 | -58.47 | -1.98 | 2951.56 | 2951.56 | 2887.43 | 0 |
| 1731605400 | 2953.02 | -67.54 | -2.24 | 2944.37 | 2956.28 | 2929.43 | 0 |
| 1731519000 | 3020.56 | 0 | 0.00 | 3020.56 | 3020.56 | 3020.56 | 0 |
| 1731432600 | 3020.56 | 0 | 0.00 | 3020.56 | 3020.56 | 3020.56 | 0 |
| 1731346200 | 3020.56 | 19.49 | 0.65 | 3001.58 | 3032.04 | 3001.58 | 0 |
| 1731087000 | 3001.07 | -4.74 | -0.16 | 3006.32 | 3018.55 | 2988.12 | 0 |
| 1731000600 | 3005.81 | 20.81 | 0.70 | 2985.85 | 3014.7199 | 2979.57 | 0 |
| 1730914200 | 2985 | 6.59 | 0.22 | 2986.28 | 3060.04 | 2975.23 | 0 |
| 1730827800 | 2978.41 | -4.4 | -0.15 | 2984.06 | 2995.98 | 2971.27 | 0 |
| 1730741400 | 2982.81 | 0.21 | 0.01 | 2982.2399 | 3022.3 | 2974.84 | 0 |
| 1730482200 | 2982.6 | 40.65 | 1.38 | 2941.61 | 2989.18 | 2933.11 | 0 |
| 1730395800 | 2941.95 | 3.01 | 0.10 | 2937.8 | 2952.63 | 2924.43 | 0 |
| 1730309400 | 2938.94 | -40.26 | -1.35 | 2979.63 | 2979.63 | 2924.59 | 0 |
| 1730223000 | 2979.2 | -22.93 | -0.76 | 3002.26 | 3017.69 | 2979.2 | 0 |
| 1730136600 | 3002.13 | -35.83 | -1.18 | 3045.51 | 3051.12 | 2987.68 | 0 |
| 1729873800 | 3037.96 | 14.87 | 0.49 | 3021.7199 | 3039.52 | 3018.3 | 0 |
| 1729787400 | 3023.09 | -11.96 | -0.39 | 3032.6 | 3047.06 | 3023.09 | 0 |
| 1729701000 | 3035.05 | -6.67 | -0.22 | 3039.79 | 3048.84 | 3031.2 | 0 |
| 1729614600 | 3041.7199 | -6.05 | -0.20 | 3047.77 | 3047.77 | 3019.73 | 0 |
| 1729528200 | 3047.77 | -15.86 | -0.52 | 3060.08 | 3076.7399 | 3047.54 | 0 |
| 1729269000 | 3063.63 | 2 | 0.07 | 3061.02 | 3064.57 | 3033.51 | 0 |
| 1729182600 | 3061.63 | 28.19 | 0.93 | 3017.18 | 3064.31 | 3017.18 | 0 |
| 1729096200 | 3033.44 | 0 | 0.00 | 3033.44 | 3033.44 | 3033.44 | 0 |
| 1729009800 | 3033.44 | -1.94 | -0.06 | 3039.43 | 3057.38 | 3021.21 | 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
