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 | -87.29 | -2.96190479422 | 2947.09 | 2947.09 | 2842.04 | 0 | 0 | IX |
| 4 | -44.81 | -1.54272002093 | 2904.61 | 2993.36 | 2842.04 | 0 | 0 | IX |
| 12 | -263.11 | -8.42515474349 | 3122.91 | 3165 | 2842.04 | 0 | 0 | IX |
| 26 | -140.21 | -4.67365108783 | 3000.01 | 3206.66 | 2842.04 | 0 | 0 | IX |
| 52 | 147.74 | 5.44751959765 | 2712.06 | 3206.66 | 2669.49 | 0 | 0 | IX |
| 156 | -270.72 | -8.64776458863 | 3130.52 | 3235.02 | 2606.05 | 0 | 0 | IX |
| 260 | -9.92 | -0.345678324018 | 2869.72 | 3235.02 | 2106.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2859.8 | -18.18 | -0.63 | 2876.69 | 2876.69 | 2842.04 | 0 |
| 1734629400 | 2877.98 | -23.84 | -0.82 | 2901.7 | 2901.7 | 2864.53 | 0 |
| 1734543000 | 2901.82 | -21.46 | -0.73 | 2922.15 | 2923.53 | 2900.28 | 0 |
| 1734456600 | 2923.28 | -20.07 | -0.68 | 2943.34 | 2943.34 | 2905.93 | 0 |
| 1734370200 | 2943.35 | 1.79 | 0.06 | 2940.45 | 2943.35 | 2922.4 | 0 |
| 1734111000 | 2941.56 | -5.53 | -0.19 | 2947.09 | 2947.09 | 2933.11 | 0 |
| 1734024600 | 2947.09 | 4.2 | 0.14 | 2942.89 | 2947.09 | 2919.96 | 0 |
| 1733938200 | 2942.89 | 1.84 | 0.06 | 2939.58 | 2953.03 | 2933.92 | 0 |
| 1733851800 | 2941.05 | 11.22 | 0.38 | 2929.52 | 2942.21 | 2924.45 | 0 |
| 1733765400 | 2929.83 | -6.22 | -0.21 | 2936.1 | 2936.1 | 2908.23 | 0 |
| 1733506200 | 2936.05 | -14.66 | -0.50 | 2950.7 | 2961.08 | 2931.4 | 0 |
| 1733419800 | 2950.71 | 0.53 | 0.02 | 2949.71 | 2962.64 | 2945.2 | 0 |
| 1733333400 | 2950.18 | -15.51 | -0.52 | 2965.77 | 2965.77 | 2934.32 | 0 |
| 1733247000 | 2965.69 | -22.74 | -0.76 | 2988.2199 | 2990.92 | 2962.9699 | 0 |
| 1733160600 | 2988.43 | 22.68 | 0.76 | 2977.62 | 2993.36 | 2972.65 | 0 |
| 1732901400 | 2965.75 | -7.5 | -0.25 | 2973.28 | 2974.19 | 2953.98 | 0 |
| 1732815000 | 2973.25 | 21.38 | 0.72 | 2975.45 | 2984.44 | 2964.85 | 0 |
| 1732728600 | 2951.87 | 0 | 0.00 | 2951.87 | 2951.87 | 2951.87 | 0 |
| 1732642200 | 2951.87 | -13.37 | -0.45 | 2965.15 | 2968.66 | 2943.95 | 0 |
| 1732555800 | 2965.2399 | -12.01 | -0.40 | 2977.26 | 2992.28 | 2960.46 | 0 |
| 1732296600 | 2977.25 | 72.93 | 2.51 | 2904.61 | 2978.92 | 2904.61 | 0 |
| 1732210200 | 2904.32 | -6.18 | -0.21 | 2908.2399 | 2911.7399 | 2889.3 | 0 |
| 1732123800 | 2910.5 | -5.18 | -0.18 | 2917.38 | 2922.11 | 2896.33 | 0 |
| 1732037400 | 2915.68 | 0.49 | 0.02 | 2915.19 | 2923.9899 | 2892.04 | 0 |
| 1731951000 | 2915.19 | 10.7 | 0.37 | 2904.5 | 2915.28 | 2896.13 | 0 |
| 1731691800 | 2904.4899 | -6.46 | -0.22 | 2910.84 | 2910.84 | 2891.61 | 0 |
| 1731605400 | 2910.95 | 7.81 | 0.27 | 2900.31 | 2918.19 | 2881.17 | 0 |
| 1731519000 | 2903.14 | -3.7 | -0.13 | 2906.84 | 2906.84 | 2884.13 | 0 |
| 1731432600 | 2906.84 | -35.85 | -1.22 | 2935.91 | 2935.91 | 2902.33 | 0 |
| 1731346200 | 2942.69 | 12.42 | 0.42 | 2930.53 | 2953.46 | 2930.53 | 0 |
| 1731087000 | 2930.27 | -2.89 | -0.10 | 2933.46 | 2936.27 | 2915.11 | 0 |
| 1731000600 | 2933.16 | -9.6 | -0.33 | 2944.98 | 2953.9 | 2929.64 | 0 |
| 1730914200 | 2942.76 | -43.36 | -1.45 | 2986.12 | 3034.96 | 2933.67 | 0 |
| 1730827800 | 2986.12 | -7.72 | -0.26 | 2994.33 | 3000.9899 | 2976.7399 | 0 |
| 1730741400 | 2993.84 | -22.55 | -0.75 | 3016.81 | 3020.01 | 2993.84 | 0 |
| 1730482200 | 3016.39 | 13.65 | 0.45 | 3002.79 | 3025.33 | 2991.31 | 0 |
| 1730395800 | 3002.7399 | -40.37 | -1.33 | 3040.02 | 3041.9 | 2995.29 | 0 |
| 1730309400 | 3043.11 | -48.5 | -1.57 | 3091.59 | 3091.59 | 3040.43 | 0 |
| 1730223000 | 3091.61 | -18.45 | -0.59 | 3110.07 | 3124.89 | 3089.5 | 0 |
| 1730136600 | 3110.06 | 18.22 | 0.59 | 3092.69 | 3113.67 | 3092.69 | 0 |
| 1729873800 | 3091.84 | -0.21 | -0.01 | 3092.07 | 3092.2199 | 3072.78 | 0 |
| 1729787400 | 3092.05 | 44.78 | 1.47 | 3047.27 | 3131.7 | 3047.27 | 0 |
| 1729701000 | 3047.27 | -20.13 | -0.66 | 3066.9 | 3091.86 | 3039.75 | 0 |
| 1729614600 | 3067.4 | -24.6 | -0.80 | 3084.65 | 3086.68 | 3057.4699 | 0 |
| 1729528200 | 3092 | -11.53 | -0.37 | 3096.18 | 3120.68 | 3092 | 0 |
| 1729269000 | 3103.53 | 1.16 | 0.04 | 3102.34 | 3103.9 | 3064.6 | 0 |
| 1729182600 | 3102.37 | 23.58 | 0.77 | 3078.81 | 3111.4899 | 3060.33 | 0 |
| 1729096200 | 3078.79 | -20.51 | -0.66 | 3097.2 | 3101.48 | 3073.09 | 0 |
| 1729009800 | 3099.3 | 33.9 | 1.11 | 3067.44 | 3108.19 | 3067.44 | 0 |
| 1728923400 | 3065.4 | -2.35 | -0.08 | 3067.89 | 3067.89 | 3053.01 | 0 |
| 1728664200 | 3067.75 | 7.67 | 0.25 | 3059.4899 | 3071.79 | 3053.68 | 0 |
| 1728577800 | 3060.08 | -16.27 | -0.53 | 3081.77 | 3083.7199 | 3056.26 | 0 |
| 1728491400 | 3076.35 | 16.66 | 0.54 | 3059.69 | 3078.34 | 3059.69 | 0 |
| 1728405000 | 3059.69 | -6.96 | -0.23 | 3066.63 | 3067.63 | 3050.9699 | 0 |
| 1728318600 | 3066.65 | -6.53 | -0.21 | 3073.25 | 3078.3 | 3066.48 | 0 |
| 1728059400 | 3073.18 | -4.31 | -0.14 | 3077.33 | 3080.31 | 3051.38 | 0 |
| 1727973000 | 3077.4899 | -39.59 | -1.27 | 3115.94 | 3117.32 | 3074.26 | 0 |
| 1727886600 | 3117.08 | -16.01 | -0.51 | 3131.98 | 3142.28 | 3107.77 | 0 |
| 1727800200 | 3133.09 | -5.18 | -0.17 | 3138.43 | 3147.9899 | 3118.79 | 0 |
| 1727713800 | 3138.27 | -21.68 | -0.69 | 3160.45 | 3165 | 3135.9 | 0 |
| 1727454600 | 3159.95 | 37.35 | 1.20 | 3122.91 | 3164.9699 | 3121.94 | 0 |
| 1727368200 | 3122.6 | 3.88 | 0.12 | 3123.41 | 3144.42 | 3097.88 | 0 |
| 1727281800 | 3118.7199 | 10.53 | 0.34 | 3108.14 | 3123.37 | 3092.58 | 0 |
| 1727195400 | 3108.19 | -4.95 | -0.16 | 3113.85 | 3113.85 | 3078.62 | 0 |
| 1727109000 | 3113.14 | -0.38 | -0.01 | 3093.17 | 3119.75 | 3090.4 | 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
