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 | 81.27 | 3.1535202086 | 2577.12 | 2670.95 | 2558.48 | 0 | 0 | IX |
| 4 | -86.84 | -3.16330507826 | 2745.23 | 2775.32 | 2543.41 | 0 | 0 | IX |
| 12 | 107.19 | 4.20155221072 | 2551.2 | 2795.62 | 2509.47 | 0 | 0 | IX |
| 26 | 52.43 | 2.01192650693 | 2605.96 | 2795.62 | 2387.81 | 0 | 0 | IX |
| 52 | 12.15 | 0.459142027934 | 2646.24 | 2795.62 | 2345.99 | 0 | 0 | IX |
| 156 | 311.14 | 13.2555117691 | 2347.25 | 2840.4 | 2088.2 | 0 | 0 | IX |
| 260 | 311.14 | 13.2555117691 | 2347.25 | 2840.4 | 2088.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2658.39 | 15.99 | 0.61 | 2640.42 | 2661.23 | 2629.61 | 0 |
| 1742319000 | 2642.4 | 16.66 | 0.63 | 2627.57 | 2670.95 | 2627.57 | 0 |
| 1742232600 | 2625.7399 | 25.53 | 0.98 | 2600.7399 | 2628.73 | 2597.67 | 0 |
| 1741973400 | 2600.21 | 38.86 | 1.52 | 2561.84 | 2605.31 | 2561.84 | 0 |
| 1741887000 | 2561.35 | -14.88 | -0.58 | 2577.12 | 2587.59 | 2558.48 | 0 |
| 1741800600 | 2576.23 | 25.53 | 1.00 | 2554.44 | 2599.73 | 2554.44 | 0 |
| 1741714200 | 2550.7 | -42.27 | -1.63 | 2592.16 | 2606.32 | 2543.41 | 0 |
| 1741627800 | 2592.9699 | -48.58 | -1.84 | 2643.7199 | 2655.21 | 2577.39 | 0 |
| 1741368600 | 2641.55 | -40.07 | -1.49 | 2681.42 | 2681.42 | 2631.85 | 0 |
| 1741282200 | 2681.62 | 34.4 | 1.30 | 2649.26 | 2695.43 | 2649.26 | 0 |
| 1741195800 | 2647.2199 | 49.6 | 1.91 | 2601.06 | 2672.85 | 2601.06 | 0 |
| 1741109400 | 2597.62 | -71.82 | -2.69 | 2665.21 | 2665.21 | 2594.87 | 0 |
| 1741023000 | 2669.44 | 26.09 | 0.99 | 2647.13 | 2682.26 | 2640.93 | 0 |
| 1740763800 | 2643.35 | -27.71 | -1.04 | 2667.06 | 2667.06 | 2619.09 | 0 |
| 1740677400 | 2671.06 | -47.04 | -1.73 | 2714.37 | 2714.79 | 2666.08 | 0 |
| 1740591000 | 2718.1 | 25.03 | 0.93 | 2695.83 | 2719.75 | 2695.83 | 0 |
| 1740504600 | 2693.07 | -30.3 | -1.11 | 2719.23 | 2719.86 | 2689.9699 | 0 |
| 1740418200 | 2723.37 | -40.51 | -1.47 | 2762.59 | 2766.28 | 2708.37 | 0 |
| 1740159000 | 2763.88 | 16.31 | 0.59 | 2748.75 | 2775.32 | 2748.75 | 0 |
| 1740072600 | 2747.57 | 2.27 | 0.08 | 2745.23 | 2765.98 | 2727.9899 | 0 |
| 1739986200 | 2745.3 | -21.46 | -0.78 | 2766.55 | 2769.5 | 2736.28 | 0 |
| 1739899800 | 2766.76 | -21.05 | -0.76 | 2789.08 | 2795.62 | 2763.32 | 0 |
| 1739813400 | 2787.81 | 14.33 | 0.52 | 2773.4 | 2790.55 | 2773.3 | 0 |
| 1739554200 | 2773.48 | 21.82 | 0.79 | 2751.2399 | 2793.32 | 2751.2399 | 0 |
| 1739467800 | 2751.66 | 60.63 | 2.25 | 2695.93 | 2751.7199 | 2695.93 | 0 |
| 1739381400 | 2691.03 | 13.12 | 0.49 | 2680.3 | 2695.7199 | 2668.83 | 0 |
| 1739295000 | 2677.91 | 3.39 | 0.13 | 2673.85 | 2679.89 | 2666 | 0 |
| 1739208600 | 2674.52 | 31.78 | 1.20 | 2650.92 | 2679.83 | 2650.92 | 0 |
| 1738949400 | 2642.7399 | -25.06 | -0.94 | 2666.88 | 2670.21 | 2640.44 | 0 |
| 1738863000 | 2667.8 | 8.66 | 0.33 | 2659.33 | 2678.13 | 2657.35 | 0 |
| 1738776600 | 2659.14 | -0.83 | -0.03 | 2660.06 | 2660.06 | 2635.56 | 0 |
| 1738690200 | 2659.9699 | 34.44 | 1.31 | 2626.9699 | 2662.98 | 2620.55 | 0 |
| 1738603800 | 2625.53 | -27.96 | -1.05 | 2625.2 | 2627.96 | 2582.07 | 0 |
| 1738344600 | 2653.4899 | 19.98 | 0.76 | 2639.46 | 2665.6 | 2639.46 | 0 |
| 1738258200 | 2633.51 | 34.76 | 1.34 | 2601.73 | 2640.63 | 2601.73 | 0 |
| 1738171800 | 2598.75 | 27.04 | 1.05 | 2572.17 | 2637.13 | 2572.17 | 0 |
| 1738085400 | 2571.71 | 18.83 | 0.74 | 2557.5 | 2594.2 | 2557.5 | 0 |
| 1737999000 | 2552.88 | -46.37 | -1.78 | 2597.37 | 2597.37 | 2513.4899 | 0 |
| 1737739800 | 2599.25 | 2.93 | 0.11 | 2596.79 | 2622.04 | 2592.45 | 0 |
| 1737653400 | 2596.32 | -21.29 | -0.81 | 2615.25 | 2615.25 | 2585.88 | 0 |
| 1737567000 | 2617.61 | 16.3 | 0.63 | 2600.9899 | 2632.18 | 2600.9899 | 0 |
| 1737480600 | 2601.31 | -8.24 | -0.32 | 2609.41 | 2613.79 | 2594.58 | 0 |
| 1737394200 | 2609.55 | 9.27 | 0.36 | 2600.28 | 2617.12 | 2591.63 | 0 |
| 1737135000 | 2600.28 | 15.58 | 0.60 | 2585.2 | 2607.58 | 2581.84 | 0 |
| 1737048600 | 2584.7 | 28.92 | 1.13 | 2563.64 | 2594.57 | 2563.64 | 0 |
| 1736962200 | 2555.78 | 26.08 | 1.03 | 2530.43 | 2571.7399 | 2527 | 0 |
| 1736875800 | 2529.7 | 4.23 | 0.17 | 2528.69 | 2555.94 | 2526.41 | 0 |
| 1736789400 | 2525.4699 | -35.79 | -1.40 | 2555.25 | 2555.25 | 2509.4699 | 0 |
| 1736530200 | 2561.26 | -24.91 | -0.96 | 2586.14 | 2590.98 | 2557.54 | 0 |
| 1736443800 | 2586.17 | 11.51 | 0.45 | 2574.27 | 2589.88 | 2563.17 | 0 |
| 1736357400 | 2574.66 | -27 | -1.04 | 2601.2199 | 2612.46 | 2566.16 | 0 |
| 1736271000 | 2601.66 | -1.23 | -0.05 | 2602.64 | 2624.04 | 2590.16 | 0 |
| 1736184600 | 2602.89 | 56.3 | 2.21 | 2546.93 | 2618.7 | 2546.93 | 0 |
| 1735925400 | 2546.59 | -13.19 | -0.52 | 2557.29 | 2557.59 | 2533.94 | 0 |
| 1735839000 | 2559.78 | 11.61 | 0.46 | 2548.38 | 2560.35 | 2535.61 | 0 |
| 1735666200 | 2548.17 | 24.14 | 0.96 | 2523.86 | 2548.56 | 2522.19 | 0 |
| 1735579800 | 2524.03 | -32.69 | -1.28 | 2556.2399 | 2556.2399 | 2518.34 | 0 |
| 1735320600 | 2556.7199 | 5.75 | 0.23 | 2551.2 | 2573.71 | 2545.35 | 0 |
| 1735061400 | 2550.9699 | 9.41 | 0.37 | 2542.8 | 2557.34 | 2542.8 | 0 |
| 1734975000 | 2541.56 | -6.17 | -0.24 | 2547.94 | 2552.25 | 2529.23 | 0 |
| 1734715800 | 2547.73 | 0.67 | 0.03 | 2542.32 | 2549.44 | 2512.7199 | 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
