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 | 15.44 | 0.516001390263 | 2992.24 | 3070 | 2949.07 | 0 | 0 | IX |
| 4 | 94.24 | 3.23466417706 | 2913.44 | 3070 | 2905.36 | 0 | 0 | IX |
| 12 | 60.59 | 2.05592635447 | 2947.09 | 3070 | 2771.47 | 0 | 0 | IX |
| 26 | -157.7 | -4.98202427513 | 3165.38 | 3206.66 | 2771.47 | 0 | 0 | IX |
| 52 | 285.78 | 10.4992835887 | 2721.9 | 3206.66 | 2682.91 | 0 | 0 | IX |
| 156 | 258.49 | 9.40240579953 | 2749.19 | 3206.66 | 2606.05 | 0 | 0 | IX |
| 260 | 247.84 | 8.98023073801 | 2759.84 | 3235.02 | 2106.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3007.68 | 34.33 | 1.15 | 2973.64 | 3009.57 | 2959.23 | 0 |
| 1741282200 | 2973.35 | -11.74 | -0.39 | 2985.07 | 2986.44 | 2949.07 | 0 |
| 1741195800 | 2985.09 | -75.37 | -2.46 | 3058.89 | 3058.89 | 2984.52 | 0 |
| 1741109400 | 3060.46 | 38.33 | 1.27 | 3021.9699 | 3070 | 3021.54 | 0 |
| 1741023000 | 3022.13 | 13.14 | 0.44 | 3009 | 3029.98 | 2994.07 | 0 |
| 1740763800 | 3008.9899 | 15.98 | 0.53 | 2992.2399 | 3021.9899 | 2981.9899 | 0 |
| 1740677400 | 2993.01 | -10.89 | -0.36 | 3003.82 | 3003.82 | 2963.6 | 0 |
| 1740591000 | 3003.9 | 14.48 | 0.48 | 2990.65 | 3007.06 | 2989.61 | 0 |
| 1740504600 | 2989.42 | -4.83 | -0.16 | 2963.68 | 2991.05 | 2942.09 | 0 |
| 1740418200 | 2994.25 | 49.83 | 1.69 | 2944.42 | 2994.25 | 2944.42 | 0 |
| 1740159000 | 2944.42 | 19.21 | 0.66 | 2925.2 | 2944.88 | 2918.41 | 0 |
| 1740072600 | 2925.21 | -15.59 | -0.53 | 2940.8 | 2952.78 | 2905.36 | 0 |
| 1739986200 | 2940.8 | 6.98 | 0.24 | 2933.21 | 2944.23 | 2918.77 | 0 |
| 1739899800 | 2933.82 | -19.82 | -0.67 | 2953.64 | 2953.64 | 2922.62 | 0 |
| 1739813400 | 2953.64 | -9.63 | -0.32 | 2963.2199 | 2963.2199 | 2936.21 | 0 |
| 1739554200 | 2963.27 | -23.26 | -0.78 | 2986.4 | 2987.95 | 2963.27 | 0 |
| 1739467800 | 2986.53 | -50.5 | -1.66 | 3037 | 3037 | 2933.52 | 0 |
| 1739381400 | 3037.03 | 74.68 | 2.52 | 2980.43 | 3037.03 | 2967.61 | 0 |
| 1739295000 | 2962.35 | 14.98 | 0.51 | 2947.33 | 2976.09 | 2947.33 | 0 |
| 1739208600 | 2947.37 | 16.31 | 0.56 | 2931.03 | 2954.83 | 2931.03 | 0 |
| 1738949400 | 2931.06 | 17.03 | 0.58 | 2913.44 | 2931.06 | 2907.86 | 0 |
| 1738863000 | 2914.03 | 28.04 | 0.97 | 2885.9899 | 2918.48 | 2885.9899 | 0 |
| 1738776600 | 2885.9899 | 3.32 | 0.12 | 2882.51 | 2892.02 | 2865.39 | 0 |
| 1738690200 | 2882.67 | -15.89 | -0.55 | 2898.57 | 2898.57 | 2872.9 | 0 |
| 1738603800 | 2898.56 | 0.53 | 0.02 | 2897.9699 | 2902.87 | 2870.31 | 0 |
| 1738344600 | 2898.03 | -14.74 | -0.51 | 2912.56 | 2924.21 | 2897.08 | 0 |
| 1738258200 | 2912.77 | 15.39 | 0.53 | 2897.39 | 2920.11 | 2891.98 | 0 |
| 1738171800 | 2897.38 | -17.65 | -0.61 | 2913.55 | 2913.55 | 2881.83 | 0 |
| 1738085400 | 2915.03 | 15.73 | 0.54 | 2899.67 | 2936.87 | 2899.08 | 0 |
| 1737999000 | 2899.3 | 63.09 | 2.22 | 2836.18 | 2900.46 | 2835.73 | 0 |
| 1737739800 | 2836.21 | -20.81 | -0.73 | 2857 | 2859.03 | 2833.03 | 0 |
| 1737653400 | 2857.02 | 12.08 | 0.42 | 2844.89 | 2859.42 | 2843.2199 | 0 |
| 1737567000 | 2844.94 | -29.26 | -1.02 | 2873.43 | 2880.08 | 2839.7199 | 0 |
| 1737480600 | 2874.2 | 1.34 | 0.05 | 2872.85 | 2881.16 | 2863.4699 | 0 |
| 1737394200 | 2872.86 | 8.03 | 0.28 | 2864.78 | 2881.23 | 2857.79 | 0 |
| 1737135000 | 2864.83 | 35.04 | 1.24 | 2834.25 | 2870.68 | 2834.25 | 0 |
| 1737048600 | 2829.79 | 37.31 | 1.34 | 2792.18 | 2829.79 | 2792.18 | 0 |
| 1736962200 | 2792.48 | 13.8 | 0.50 | 2778.48 | 2795.23 | 2771.4699 | 0 |
| 1736875800 | 2778.68 | -24.36 | -0.87 | 2803.03 | 2807.7 | 2778.68 | 0 |
| 1736789400 | 2803.04 | -10.26 | -0.36 | 2813.26 | 2813.26 | 2786.43 | 0 |
| 1736530200 | 2813.3 | -43.83 | -1.53 | 2859.87 | 2861.56 | 2809.4 | 0 |
| 1736443800 | 2857.13 | 23.75 | 0.84 | 2833.38 | 2861.5 | 2833.38 | 0 |
| 1736357400 | 2833.38 | -9.65 | -0.34 | 2842.8 | 2844.04 | 2809.09 | 0 |
| 1736271000 | 2843.03 | 25.25 | 0.90 | 2817.78 | 2848.85 | 2808.31 | 0 |
| 1736184600 | 2817.78 | -37.11 | -1.30 | 2855.31 | 2855.31 | 2797.9899 | 0 |
| 1735925400 | 2854.89 | -23.32 | -0.81 | 2871.42 | 2882.75 | 2850.2399 | 0 |
| 1735839000 | 2878.21 | 17.09 | 0.60 | 2859.9899 | 2880.34 | 2849.2399 | 0 |
| 1735666200 | 2861.12 | 12.93 | 0.45 | 2846.65 | 2861.12 | 2834.92 | 0 |
| 1735579800 | 2848.19 | -27.4 | -0.95 | 2875.54 | 2875.54 | 2842.43 | 0 |
| 1735320600 | 2875.59 | 15.52 | 0.54 | 2859.38 | 2875.59 | 2844.6 | 0 |
| 1735061400 | 2860.07 | 11.94 | 0.42 | 2848.59 | 2863.09 | 2848.59 | 0 |
| 1734975000 | 2848.13 | -11.67 | -0.41 | 2859.76 | 2859.76 | 2826.62 | 0 |
| 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 |
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
