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 | 65.59 | 3.14815881427 | 2083.44 | 2165.93 | 2076 | 0 | 0 | IX |
| 4 | -79.79 | -3.57992121392 | 2228.82 | 2249.11 | 2068.56 | 0 | 0 | IX |
| 12 | -417.9 | -16.2801478809 | 2566.93 | 2582.49 | 2068.56 | 0 | 0 | IX |
| 26 | -480.77 | -18.281618374 | 2629.8 | 2743.08 | 2068.56 | 0 | 0 | IX |
| 52 | 376.54 | 21.2435613177 | 1772.49 | 2800.74 | 1725.81 | 0 | 0 | IX |
| 156 | 1131.92 | 111.287864636 | 1017.11 | 2800.74 | 963.55 | 0 | 0 | IX |
| 260 | 513.37 | 31.3861071372 | 1635.66 | 2800.74 | 735.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 2121.98 | 11.5 | 0.54 | 2117.25 | 2132.12 | 2106.43 | 0 |
| 1732123800 | 2110.48 | -4.74 | -0.22 | 2124.69 | 2131.45 | 2109.13 | 0 |
| 1732037400 | 2115.2199 | -14.88 | -0.70 | 2126.04 | 2134.15 | 2107.78 | 0 |
| 1731951000 | 2130.1 | 8.8 | 0.41 | 2111.84 | 2143.62 | 2111.84 | 0 |
| 1731691800 | 2121.3 | 30.43 | 1.46 | 2083.44 | 2134.83 | 2076 | 0 |
| 1731605400 | 2090.87 | 22.31 | 1.08 | 2072.62 | 2115.2199 | 2071.26 | 0 |
| 1731519000 | 2068.56 | -27.05 | -1.29 | 2091.55 | 2119.28 | 2068.56 | 0 |
| 1731432600 | 2095.61 | -31.1 | -1.46 | 2117.92 | 2136.18 | 2089.52 | 0 |
| 1731346200 | 2126.71 | -8.12 | -0.38 | 2150.38 | 2161.88 | 2126.71 | 0 |
| 1731087000 | 2134.83 | -21.64 | -1.00 | 2158.5 | 2170.67 | 2124.69 | 0 |
| 1731000600 | 2156.4699 | 2.71 | 0.13 | 2138.89 | 2175.4 | 2129.42 | 0 |
| 1730914200 | 2153.76 | -35.17 | -1.61 | 2170.67 | 2186.2199 | 2130.1 | 0 |
| 1730827800 | 2188.93 | 10.82 | 0.50 | 2176.08 | 2199.07 | 2160.53 | 0 |
| 1730741400 | 2178.11 | 22.32 | 1.04 | 2163.91 | 2189.6 | 2154.44 | 0 |
| 1730482200 | 2155.79 | 36.51 | 1.72 | 2140.91 | 2166.61 | 2136.86 | 0 |
| 1730395800 | 2119.28 | -44.63 | -2.06 | 2168.64 | 2172.02 | 2111.84 | 0 |
| 1730309400 | 2163.91 | 6.09 | 0.28 | 2155.12 | 2177.43 | 2140.91 | 0 |
| 1730223000 | 2157.82 | 19.61 | 0.92 | 2174.73 | 2187.57 | 2142.27 | 0 |
| 1730136600 | 2138.21 | -107.52 | -4.79 | 2232.2 | 2241 | 2096.96 | 0 |
| 1729873800 | 2245.73 | 19.61 | 0.88 | 2228.82 | 2249.11 | 2213.95 | 0 |
| 1729787400 | 2226.12 | -9.47 | -0.42 | 2238.9699 | 2263.31 | 2219.36 | 0 |
| 1729701000 | 2235.59 | -25.02 | -1.11 | 2253.84 | 2255.87 | 2232.2 | 0 |
| 1729614600 | 2260.61 | -6.76 | -0.30 | 2271.43 | 2271.43 | 2244.38 | 0 |
| 1729528200 | 2267.37 | 29.76 | 1.33 | 2250.46 | 2274.81 | 2250.46 | 0 |
| 1729269000 | 2237.61 | -37.87 | -1.66 | 2278.86 | 2297.8 | 2237.61 | 0 |
| 1729182600 | 2275.48 | -5.41 | -0.24 | 2278.86 | 2300.5 | 2271.43 | 0 |
| 1729096200 | 2280.89 | 11.49 | 0.51 | 2281.57 | 2297.12 | 2272.1 | 0 |
| 1729009800 | 2269.4 | -57.48 | -2.47 | 2307.26 | 2307.26 | 2241 | 0 |
| 1728923400 | 2326.88 | 13.53 | 0.58 | 2313.35 | 2347.84 | 2312.67 | 0 |
| 1728664200 | 2313.35 | 27.72 | 1.21 | 2287.65 | 2317.41 | 2284.95 | 0 |
| 1728577800 | 2285.63 | 23.67 | 1.05 | 2257.9 | 2301.86 | 2257.9 | 0 |
| 1728491400 | 2261.96 | 2.71 | 0.12 | 2258.58 | 2274.81 | 2253.17 | 0 |
| 1728405000 | 2259.25 | -65.6 | -2.82 | 2308.62 | 2308.62 | 2259.25 | 0 |
| 1728318600 | 2324.85 | 5.41 | 0.23 | 2319.44 | 2328.23 | 2310.65 | 0 |
| 1728059400 | 2319.44 | 15.56 | 0.68 | 2326.2 | 2346.4899 | 2319.44 | 0 |
| 1727973000 | 2303.88 | 9.46 | 0.41 | 2300.5 | 2307.94 | 2279.54 | 0 |
| 1727886600 | 2294.42 | 4.74 | 0.21 | 2304.56 | 2345.81 | 2294.42 | 0 |
| 1727800200 | 2289.68 | 17.58 | 0.77 | 2269.4 | 2304.56 | 2248.43 | 0 |
| 1727713800 | 2272.1 | 33.81 | 1.51 | 2258.58 | 2272.1 | 2230.18 | 0 |
| 1727454600 | 2238.29 | 42.6 | 1.94 | 2185.55 | 2240.32 | 2184.87 | 0 |
| 1727368200 | 2195.69 | -118.34 | -5.11 | 2266.02 | 2268.04 | 2190.28 | 0 |
| 1727281800 | 2314.03 | 4.74 | 0.21 | 2299.15 | 2328.9 | 2295.77 | 0 |
| 1727195400 | 2309.29 | -5.41 | -0.23 | 2307.26 | 2335.67 | 2305.2399 | 0 |
| 1727109000 | 2314.7 | 25.02 | 1.09 | 2312.67 | 2324.85 | 2297.12 | 0 |
| 1726849800 | 2289.68 | -17.58 | -0.76 | 2289.68 | 2300.5 | 2282.2399 | 0 |
| 1726763400 | 2307.26 | 8.11 | 0.35 | 2305.91 | 2326.2 | 2291.71 | 0 |
| 1726677000 | 2299.15 | 6.76 | 0.29 | 2293.06 | 2305.91 | 2286.3 | 0 |
| 1726590600 | 2292.39 | -10.82 | -0.47 | 2314.03 | 2324.85 | 2286.98 | 0 |
| 1726504200 | 2303.21 | -9.46 | -0.41 | 2304.56 | 2324.85 | 2294.42 | 0 |
| 1726245000 | 2312.67 | -9.47 | -0.41 | 2330.93 | 2339.7199 | 2312.67 | 0 |
| 1726158600 | 2322.14 | 17.58 | 0.76 | 2322.82 | 2345.81 | 2311.32 | 0 |
| 1726072200 | 2304.56 | 14.2 | 0.62 | 2306.59 | 2344.46 | 2304.56 | 0 |
| 1725985800 | 2290.36 | -53.42 | -2.28 | 2339.7199 | 2345.81 | 2290.36 | 0 |
| 1725899400 | 2343.78 | -18.26 | -0.77 | 2364.07 | 2376.92 | 2341.08 | 0 |
| 1725640200 | 2362.04 | -34.49 | -1.44 | 2385.71 | 2393.82 | 2349.87 | 0 |
| 1725553800 | 2396.53 | -41.92 | -1.72 | 2431.01 | 2437.1 | 2389.76 | 0 |
| 1725467400 | 2438.45 | -0.68 | -0.03 | 2419.52 | 2440.48 | 2398.55 | 0 |
| 1725381000 | 2439.13 | -104.81 | -4.12 | 2534.48 | 2535.83 | 2439.13 | 0 |
| 1725294600 | 2543.94 | 6.76 | 0.27 | 2539.21 | 2547.32 | 2526.36 | 0 |
| 1725035400 | 2537.18 | -30.43 | -1.19 | 2566.93 | 2582.4899 | 2537.18 | 0 |
| 1724949000 | 2567.61 | -20.29 | -0.78 | 2539.88 | 2579.78 | 2515.54 | 0 |
| 1724862600 | 2587.9 | -20.28 | -0.78 | 2606.83 | 2610.21 | 2586.54 | 0 |
| 1724776200 | 2608.18 | 20.28 | 0.78 | 2605.48 | 2630.5 | 2602.77 | 0 |
| 1724689800 | 2587.9 | 9.47 | 0.37 | 2583.16 | 2606.15 | 2583.16 | 0 |
| 1724430600 | 2578.43 | -7.44 | -0.29 | 2587.2199 | 2596.69 | 2578.43 | 0 |
| 1724344200 | 2585.87 | -22.31 | -0.86 | 2584.52 | 2594.66 | 2575.05 | 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
