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 | 65.26 | 2.98321882271 | 2187.57 | 2252.83 | 2179.31 | 0 | 0 | IX |
| 4 | 65.22 | 2.98133579569 | 2187.61 | 2252.83 | 2128.21 | 0 | 0 | IX |
| 12 | 51.28 | 2.32926801572 | 2201.55 | 2252.83 | 1984.08 | 0 | 0 | IX |
| 26 | 138.39 | 6.5449953652 | 2114.44 | 2295.24 | 1984.08 | 0 | 0 | IX |
| 52 | 476.63 | 26.8342528994 | 1776.2 | 2295.24 | 1696.72 | 0 | 0 | IX |
| 156 | 694.43 | 44.5604466119 | 1558.4 | 2295.24 | 1221.44 | 0 | 0 | IX |
| 260 | 694.43 | 44.5604466119 | 1558.4 | 2295.24 | 1221.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 2252.83 | 12.26 | 0.55 | 2240.76 | 2252.83 | 2237.85 | 0 |
| 1729182600 | 2240.57 | 29.61 | 1.34 | 2221.36 | 2247.82 | 2221.36 | 0 |
| 1729096200 | 2210.96 | 0 | 0.00 | 2210.96 | 2210.96 | 2210.96 | 0 |
| 1729009800 | 2210.96 | -7.71 | -0.35 | 2220.2399 | 2230 | 2208.61 | 0 |
| 1728923400 | 2218.67 | 21.84 | 0.99 | 2197.81 | 2219.29 | 2196.27 | 0 |
| 1728664200 | 2196.83 | 19.24 | 0.88 | 2187.57 | 2197.12 | 2179.31 | 0 |
| 1728577800 | 2177.59 | 0 | 0.00 | 2177.59 | 2177.59 | 2177.59 | 0 |
| 1728491400 | 2177.59 | 13.94 | 0.64 | 2163.63 | 2177.64 | 2156.34 | 0 |
| 1728405000 | 2163.65 | -10.36 | -0.48 | 2172.63 | 2174.33 | 2153.36 | 0 |
| 1728318600 | 2174.01 | 16.13 | 0.75 | 2157.98 | 2175.26 | 2148.68 | 0 |
| 1728059400 | 2157.88 | 27.3 | 1.28 | 2131.88 | 2162.53 | 2131.41 | 0 |
| 1727973000 | 2130.58 | -33.81 | -1.56 | 2164.21 | 2164.21 | 2128.21 | 0 |
| 1727886600 | 2164.39 | -4.95 | -0.23 | 2168.32 | 2182.34 | 2153.86 | 0 |
| 1727800200 | 2169.34 | -19.9 | -0.91 | 2192.62 | 2196.64 | 2164.07 | 0 |
| 1727713800 | 2189.2399 | -45.36 | -2.03 | 2234.23 | 2234.23 | 2185.6 | 0 |
| 1727454600 | 2234.6 | 25.74 | 1.17 | 2209.12 | 2235.2399 | 2205.9 | 0 |
| 1727368200 | 2208.86 | 31.85 | 1.46 | 2179.44 | 2210.62 | 2179.44 | 0 |
| 1727281800 | 2177.01 | -1.33 | -0.06 | 2176.07 | 2184.7399 | 2167.1 | 0 |
| 1727195400 | 2178.34 | 12 | 0.55 | 2167.55 | 2186.33 | 2167.55 | 0 |
| 1727109000 | 2166.34 | -21.27 | -0.97 | 2173.77 | 2173.77 | 2154.52 | 0 |
| 1726849800 | 2187.61 | -0.4 | -0.02 | 2187.61 | 2187.61 | 2168.2199 | 0 |
| 1726763400 | 2188.01 | 18.23 | 0.84 | 2173.31 | 2193.34 | 2173.31 | 0 |
| 1726677000 | 2169.78 | -3.38 | -0.16 | 2172.55 | 2178.38 | 2165.79 | 0 |
| 1726590600 | 2173.16 | 11.58 | 0.54 | 2163.29 | 2182.98 | 2163.29 | 0 |
| 1726504200 | 2161.58 | 5.9 | 0.27 | 2154.57 | 2168.12 | 2146.48 | 0 |
| 1726245000 | 2155.68 | 10.7 | 0.50 | 2145.68 | 2162.51 | 2145.15 | 0 |
| 1726158600 | 2144.98 | 16.21 | 0.76 | 2133.15 | 2155.92 | 2128.04 | 0 |
| 1726072200 | 2128.77 | -2.22 | -0.10 | 2129.23 | 2145.59 | 2116.12 | 0 |
| 1725985800 | 2130.9899 | -25.55 | -1.18 | 2156.73 | 2165.21 | 2127.8 | 0 |
| 1725899400 | 2156.54 | 18.79 | 0.88 | 2139.9 | 2163.55 | 2139.9 | 0 |
| 1725640200 | 2137.75 | -26.33 | -1.22 | 2160.81 | 2170.79 | 2134.3 | 0 |
| 1725553800 | 2164.08 | 5.85 | 0.27 | 2157.89 | 2174.7199 | 2150.61 | 0 |
| 1725467400 | 2158.23 | -12.57 | -0.58 | 2168.8 | 2168.8 | 2141.67 | 0 |
| 1725381000 | 2170.8 | -31.71 | -1.44 | 2203.04 | 2209.12 | 2165.03 | 0 |
| 1725294600 | 2202.51 | -5 | -0.23 | 2207.69 | 2209.5 | 2193.46 | 0 |
| 1725035400 | 2207.51 | 10.73 | 0.49 | 2197.9699 | 2213.23 | 2197.9699 | 0 |
| 1724949000 | 2196.78 | 16.51 | 0.76 | 2180.69 | 2198.71 | 2180.69 | 0 |
| 1724862600 | 2180.27 | 8.24 | 0.38 | 2172.8 | 2184.7399 | 2172.8 | 0 |
| 1724776200 | 2172.03 | 7.88 | 0.36 | 2164.08 | 2178.27 | 2164.08 | 0 |
| 1724689800 | 2164.15 | -2.44 | -0.11 | 2166.54 | 2169.53 | 2158.93 | 0 |
| 1724430600 | 2166.59 | 23.88 | 1.11 | 2144.71 | 2169.41 | 2144.71 | 0 |
| 1724344200 | 2142.71 | -1.53 | -0.07 | 2144.31 | 2153.03 | 2141.51 | 0 |
| 1724257800 | 2144.2399 | 11.4 | 0.53 | 2133.02 | 2150.4 | 2133.02 | 0 |
| 1724171400 | 2132.84 | -12.33 | -0.57 | 2147.11 | 2157.29 | 2131.96 | 0 |
| 1724085000 | 2145.17 | 15.41 | 0.72 | 2129.83 | 2151.31 | 2129.27 | 0 |
| 1723825800 | 2129.76 | 42.61 | 2.04 | 2088.31 | 2134.04 | 2088.31 | 0 |
| 1723739400 | 2087.15 | 0 | 0.00 | 2087.15 | 2087.15 | 2087.15 | 0 |
| 1723653000 | 2087.15 | 14.5 | 0.70 | 2073.5 | 2092.94 | 2073.5 | 0 |
| 1723566600 | 2072.65 | 3.17 | 0.15 | 2071.59 | 2077.95 | 2059.17 | 0 |
| 1723480200 | 2069.48 | 10.71 | 0.52 | 2060.4699 | 2078.8 | 2060.4699 | 0 |
| 1723221000 | 2058.77 | 1.49 | 0.07 | 2057.96 | 2077.2399 | 2048.68 | 0 |
| 1723134600 | 2057.28 | -3.53 | -0.17 | 2059.48 | 2059.52 | 2027.33 | 0 |
| 1723048200 | 2060.81 | 47.1 | 2.34 | 2024.7 | 2065.6 | 2021.28 | 0 |
| 1722961800 | 2013.71 | -8.01 | -0.40 | 2026.83 | 2040.94 | 1998.01 | 0 |
| 1722875400 | 2021.72 | -50.24 | -2.42 | 2064.6 | 2064.6 | 1984.08 | 0 |
| 1722616200 | 2071.96 | -59.11 | -2.77 | 2129.86 | 2129.86 | 2065.4 | 0 |
| 1722529800 | 2131.07 | -66.82 | -3.04 | 2197 | 2197 | 2128.18 | 0 |
| 1722443400 | 2197.89 | -8.83 | -0.40 | 2208.76 | 2218.28 | 2193.52 | 0 |
| 1722357000 | 2206.7199 | 5.03 | 0.23 | 2192.77 | 2217.14 | 2192.35 | 0 |
| 1722270600 | 2201.69 | 0 | 0.00 | 2201.69 | 2201.69 | 2201.69 | 0 |
| 1722011400 | 2201.69 | -0.57 | -0.03 | 2201.55 | 2207.52 | 2193.67 | 0 |
| 1721925000 | 2202.26 | -49.04 | -2.18 | 2248.61 | 2248.61 | 2183.33 | 0 |
| 1721838600 | 2251.3 | -6.94 | -0.31 | 2256.19 | 2258.2199 | 2233.91 | 0 |
| 1721752200 | 2258.2399 | -0.62 | -0.03 | 2259.01 | 2274.4699 | 2252.82 | 0 |
| 1721665800 | 2258.86 | 10.61 | 0.47 | 2234.9 | 2265.76 | 2234.9 | 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
