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 | 18.2 | 0.715459427161 | 2543.82 | 2626.39 | 2540.65 | 0 | 0 | IX |
| 4 | -91.56 | -3.45043299995 | 2653.58 | 2676.86 | 2514.16 | 0 | 0 | IX |
| 12 | -85.97 | -3.24661346908 | 2647.99 | 2686.62 | 2349 | 0 | 0 | IX |
| 26 | 174.01 | 7.28682040695 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 52 | 174.01 | 7.28682040695 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 156 | 174.01 | 7.28682040695 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 260 | 174.01 | 7.28682040695 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2572.82 | 15.39 | 0.60 | 2560.6 | 2586.2 | 2556.45 | 0 |
| 1739467800 | 2557.43 | -19.92 | -0.77 | 2555.2199 | 2558.39 | 2540.65 | 0 |
| 1739381400 | 2577.35 | -49.04 | -1.87 | 2611.86 | 2620.51 | 2577.13 | 0 |
| 1739295000 | 2626.39 | 26.51 | 1.02 | 2605.23 | 2626.39 | 2599 | 0 |
| 1739208600 | 2599.88 | 36 | 1.40 | 2558.73 | 2602.4 | 2557.59 | 0 |
| 1738949400 | 2563.88 | 20.05 | 0.79 | 2543.82 | 2564.43 | 2540.92 | 0 |
| 1738863000 | 2543.83 | -24.25 | -0.94 | 2575.37 | 2600.84 | 2542.94 | 0 |
| 1738776600 | 2568.08 | 1.76 | 0.07 | 2565.17 | 2571.45 | 2552.45 | 0 |
| 1738690200 | 2566.32 | 27.47 | 1.08 | 2537.87 | 2572.81 | 2518.55 | 0 |
| 1738603800 | 2538.85 | 8.38 | 0.33 | 2550.82 | 2550.82 | 2514.16 | 0 |
| 1738344600 | 2530.4699 | -26.28 | -1.03 | 2566.64 | 2579.2199 | 2526.57 | 0 |
| 1738258200 | 2556.75 | 17.54 | 0.69 | 2537.57 | 2568.38 | 2534.7 | 0 |
| 1738171800 | 2539.21 | 14.25 | 0.56 | 2531.1 | 2554.13 | 2527.96 | 0 |
| 1738085400 | 2524.96 | 2.43 | 0.10 | 2540.1 | 2560.25 | 2521.45 | 0 |
| 1737999000 | 2522.53 | -44.72 | -1.74 | 2568.4899 | 2568.51 | 2516.36 | 0 |
| 1737739800 | 2567.25 | -33.13 | -1.27 | 2593.4699 | 2599.98 | 2560.28 | 0 |
| 1737653400 | 2600.38 | -21.88 | -0.83 | 2594.98 | 2621.69 | 2589.9699 | 0 |
| 1737567000 | 2622.26 | -10.41 | -0.40 | 2629 | 2632.9899 | 2605.21 | 0 |
| 1737480600 | 2632.67 | -15.59 | -0.59 | 2648.94 | 2654.38 | 2622.4699 | 0 |
| 1737394200 | 2648.26 | -26.41 | -0.99 | 2664.29 | 2665.31 | 2641.77 | 0 |
| 1737135000 | 2674.67 | 35.03 | 1.33 | 2653.58 | 2676.86 | 2652.65 | 0 |
| 1737048600 | 2639.64 | 17.25 | 0.66 | 2632.68 | 2650.39 | 2628.05 | 0 |
| 1736962200 | 2622.39 | 38.14 | 1.48 | 2598.9899 | 2635.45 | 2593.77 | 0 |
| 1736875800 | 2584.25 | -2.86 | -0.11 | 2590.17 | 2594.25 | 2572.71 | 0 |
| 1736789400 | 2587.11 | 37.52 | 1.47 | 2551.1 | 2607.35 | 2551.1 | 0 |
| 1736530200 | 2549.59 | 16.12 | 0.64 | 2533.21 | 2591.39 | 2530.46 | 0 |
| 1736443800 | 2533.4699 | 13.07 | 0.52 | 2528.86 | 2534.02 | 2527.21 | 0 |
| 1736357400 | 2520.4 | -10.11 | -0.40 | 2530.65 | 2530.65 | 2515.83 | 0 |
| 1736271000 | 2530.51 | 18.44 | 0.73 | 2491.89 | 2534.28 | 2487.46 | 0 |
| 1736184600 | 2512.07 | 0.6 | 0.02 | 2507.12 | 2525.77 | 2490.51 | 0 |
| 1735925400 | 2511.4699 | 11 | 0.44 | 2493.78 | 2519.9899 | 2493.19 | 0 |
| 1735839000 | 2500.4699 | 59.71 | 2.45 | 2444.55 | 2507.9 | 2444.55 | 0 |
| 1735666200 | 2440.76 | 22.81 | 0.94 | 2406.09 | 2444.31 | 2406.09 | 0 |
| 1735579800 | 2417.95 | 19.12 | 0.80 | 2402.3 | 2419.16 | 2395.2 | 0 |
| 1735320600 | 2398.83 | -9.3 | -0.39 | 2402.03 | 2418.85 | 2392.51 | 0 |
| 1735061400 | 2408.13 | 30.9 | 1.30 | 2390.48 | 2410.08 | 2384.1 | 0 |
| 1734975000 | 2377.23 | 8.13 | 0.34 | 2374 | 2379.1 | 2363.08 | 0 |
| 1734715800 | 2369.1 | 4.61 | 0.19 | 2360.92 | 2375.42 | 2349 | 0 |
| 1734629400 | 2364.4899 | -49.58 | -2.05 | 2381.28 | 2398.4899 | 2364.4899 | 0 |
| 1734543000 | 2414.07 | 18.82 | 0.79 | 2408.66 | 2418.82 | 2401.14 | 0 |
| 1734456600 | 2395.25 | -44.58 | -1.83 | 2426.11 | 2426.19 | 2390.21 | 0 |
| 1734370200 | 2439.83 | -43.04 | -1.73 | 2475.84 | 2475.84 | 2437.83 | 0 |
| 1734111000 | 2482.87 | -12.07 | -0.48 | 2499 | 2500.36 | 2470.89 | 0 |
| 1734024600 | 2494.94 | -4.2 | -0.17 | 2502.32 | 2513.2199 | 2487.13 | 0 |
| 1733938200 | 2499.14 | -17.5 | -0.70 | 2508.05 | 2508.4 | 2497.78 | 0 |
| 1733851800 | 2516.64 | -10.03 | -0.40 | 2512.65 | 2530.27 | 2504.42 | 0 |
| 1733765400 | 2526.67 | 21.39 | 0.85 | 2503.86 | 2537.2 | 2503.86 | 0 |
| 1733506200 | 2505.28 | -33.7 | -1.33 | 2531.9 | 2538.14 | 2497.7 | 0 |
| 1733419800 | 2538.98 | 3.59 | 0.14 | 2537.88 | 2545.69 | 2527.85 | 0 |
| 1733333400 | 2535.39 | -57.41 | -2.21 | 2594.33 | 2604.48 | 2535.09 | 0 |
| 1733247000 | 2592.8 | 13.11 | 0.51 | 2591.73 | 2605.9699 | 2585.01 | 0 |
| 1733160600 | 2579.69 | -26.27 | -1.01 | 2610.93 | 2618.02 | 2578.26 | 0 |
| 1732901400 | 2605.96 | 15.47 | 0.60 | 2585.45 | 2606.95 | 2583.38 | 0 |
| 1732815000 | 2590.4899 | -2.69 | -0.10 | 2591.17 | 2594.08 | 2586.9899 | 0 |
| 1732728600 | 2593.18 | -6.41 | -0.25 | 2600.7199 | 2602.7199 | 2581.7 | 0 |
| 1732642200 | 2599.59 | -17.77 | -0.68 | 2614.65 | 2614.65 | 2592.85 | 0 |
| 1732555800 | 2617.36 | -60.21 | -2.25 | 2666.16 | 2668.66 | 2617.3 | 0 |
| 1732296600 | 2677.57 | 25.15 | 0.95 | 2647.9899 | 2686.62 | 2647.9899 | 0 |
| 1732210200 | 2652.42 | 57.13 | 2.20 | 2610.9699 | 2659.17 | 2610.26 | 0 |
| 1732123800 | 2595.29 | 10.2 | 0.39 | 2584.03 | 2611.31 | 2584.03 | 0 |
| 1732037400 | 2585.09 | -5.9 | -0.23 | 2596.52 | 2604.07 | 2568.57 | 0 |
| 1731951000 | 2590.9899 | 17.83 | 0.69 | 2578.28 | 2592.76 | 2572 | 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
