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 | 50.43 | 1.8551694962 | 2718.35 | 2793.64 | 2696.84 | 0 | 0 | IX |
| 4 | -33.2 | -1.18487640883 | 2801.98 | 2832.12 | 2696.84 | 0 | 0 | IX |
| 12 | -38.9 | -1.38548552542 | 2807.68 | 2932.81 | 2696.84 | 0 | 0 | IX |
| 26 | -191.14 | -6.45760696235 | 2959.92 | 2985.5 | 2621.87 | 0 | 0 | IX |
| 52 | 256.68 | 10.2177461088 | 2512.1 | 2985.5 | 2493.7 | 0 | 0 | IX |
| 156 | 168.07 | 6.46246601889 | 2600.71 | 2985.5 | 2266.59 | 0 | 0 | IX |
| 260 | 168.07 | 6.46246601889 | 2600.71 | 2985.5 | 2266.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2753 | -10.21 | -0.37 | 2762.88 | 2762.88 | 2739.37 | 0 |
| 1732642200 | 2763.21 | -15.2 | -0.55 | 2776.12 | 2777.94 | 2755.91 | 0 |
| 1732555800 | 2778.41 | 8.74 | 0.32 | 2771.23 | 2793.64 | 2771.23 | 0 |
| 1732296600 | 2769.67 | 37.91 | 1.39 | 2737.09 | 2773.63 | 2726.33 | 0 |
| 1732210200 | 2731.76 | 12.78 | 0.47 | 2718.35 | 2732.86 | 2696.84 | 0 |
| 1732123800 | 2718.98 | -9.15 | -0.34 | 2731.18 | 2748.08 | 2713.55 | 0 |
| 1732037400 | 2728.13 | -16.74 | -0.61 | 2744.9 | 2751.32 | 2696.98 | 0 |
| 1731951000 | 2744.87 | -5.13 | -0.19 | 2747.85 | 2752.73 | 2727.71 | 0 |
| 1731691800 | 2750 | -33.93 | -1.22 | 2774.7199 | 2774.7199 | 2746.29 | 0 |
| 1731605400 | 2783.93 | -14.69 | -0.52 | 2746.6 | 2784.56 | 2739.88 | 0 |
| 1731519000 | 2798.62 | 0 | 0.00 | 2798.62 | 2798.62 | 2798.62 | 0 |
| 1731432600 | 2798.62 | 0 | 0.00 | 2798.62 | 2798.62 | 2798.62 | 0 |
| 1731346200 | 2798.62 | 23.74 | 0.86 | 2778.3 | 2813.05 | 2778.3 | 0 |
| 1731087000 | 2774.88 | -14.4 | -0.52 | 2790.14 | 2798.87 | 2762.37 | 0 |
| 1731000600 | 2789.28 | 31.36 | 1.14 | 2758.29 | 2795.9699 | 2758.29 | 0 |
| 1730914200 | 2757.92 | -29.4 | -1.05 | 2788.95 | 2832.12 | 2752.88 | 0 |
| 1730827800 | 2787.32 | 13.66 | 0.49 | 2773.42 | 2789.28 | 2767.39 | 0 |
| 1730741400 | 2773.66 | -21.91 | -0.78 | 2794.09 | 2798.5 | 2773.66 | 0 |
| 1730482200 | 2795.57 | 26.41 | 0.95 | 2768.54 | 2801.68 | 2768.04 | 0 |
| 1730395800 | 2769.16 | -35.5 | -1.27 | 2801.98 | 2801.98 | 2756.1 | 0 |
| 1730309400 | 2804.66 | -38.82 | -1.37 | 2841.65 | 2841.65 | 2797.36 | 0 |
| 1730223000 | 2843.48 | -11.38 | -0.40 | 2856.05 | 2870.27 | 2843.41 | 0 |
| 1730136600 | 2854.86 | 13.65 | 0.48 | 2843.67 | 2861.67 | 2838.68 | 0 |
| 1729873800 | 2841.21 | 4.94 | 0.17 | 2835.86 | 2846.69 | 2825.62 | 0 |
| 1729787400 | 2836.27 | 11.21 | 0.40 | 2826.48 | 2853.35 | 2826.48 | 0 |
| 1729701000 | 2825.06 | -11.83 | -0.42 | 2832.7199 | 2840.25 | 2817.29 | 0 |
| 1729614600 | 2836.89 | -3.04 | -0.11 | 2839.27 | 2852.46 | 2823.35 | 0 |
| 1729528200 | 2839.93 | -27.17 | -0.95 | 2865.28 | 2871.87 | 2838.19 | 0 |
| 1729269000 | 2867.1 | 16.68 | 0.59 | 2849.25 | 2867.1 | 2846.4899 | 0 |
| 1729182600 | 2850.42 | 3.16 | 0.11 | 2827.84 | 2862.71 | 2827.84 | 0 |
| 1729096200 | 2847.26 | 0 | 0.00 | 2847.26 | 2847.26 | 2847.26 | 0 |
| 1729009800 | 2847.26 | -53.12 | -1.83 | 2901.96 | 2917.62 | 2847.26 | 0 |
| 1728923400 | 2900.38 | 19.38 | 0.67 | 2881.14 | 2901.03 | 2875.5 | 0 |
| 1728664200 | 2881 | 1.78 | 0.06 | 2863.77 | 2882.28 | 2854.85 | 0 |
| 1728577800 | 2879.2199 | 0 | 0.00 | 2879.2199 | 2879.2199 | 2879.2199 | 0 |
| 1728491400 | 2879.2199 | 24.55 | 0.86 | 2854.78 | 2880.5 | 2852.58 | 0 |
| 1728405000 | 2854.67 | -2.63 | -0.09 | 2853.4699 | 2857.4699 | 2829.87 | 0 |
| 1728318600 | 2857.3 | -1.72 | -0.06 | 2858.06 | 2866.95 | 2838.21 | 0 |
| 1728059400 | 2859.02 | 9.27 | 0.33 | 2850.08 | 2869.56 | 2840.77 | 0 |
| 1727973000 | 2849.75 | -29.28 | -1.02 | 2876.84 | 2876.84 | 2842.7199 | 0 |
| 1727886600 | 2879.03 | -0.51 | -0.02 | 2879.86 | 2885.7 | 2858.36 | 0 |
| 1727800200 | 2879.54 | -17.76 | -0.61 | 2898.76 | 2915.07 | 2868.89 | 0 |
| 1727713800 | 2897.3 | -32.42 | -1.11 | 2926.14 | 2928.78 | 2897.3 | 0 |
| 1727454600 | 2929.7199 | 15.45 | 0.53 | 2913.7399 | 2932.81 | 2913.7399 | 0 |
| 1727368200 | 2914.27 | 61.52 | 2.16 | 2858.1 | 2919.88 | 2858.1 | 0 |
| 1727281800 | 2852.75 | 1.78 | 0.06 | 2849.71 | 2854.9899 | 2833.91 | 0 |
| 1727195400 | 2850.9699 | 22.98 | 0.81 | 2829.07 | 2859.68 | 2829.07 | 0 |
| 1727109000 | 2827.9899 | -20.7 | -0.73 | 2813.03 | 2832.33 | 2805.17 | 0 |
| 1726849800 | 2848.69 | -6.35 | -0.22 | 2848.69 | 2848.69 | 2810.51 | 0 |
| 1726763400 | 2855.04 | 52.01 | 1.86 | 2809.12 | 2856.01 | 2809.12 | 0 |
| 1726677000 | 2803.03 | -19.24 | -0.68 | 2821.4699 | 2821.4699 | 2802.14 | 0 |
| 1726590600 | 2822.27 | 15.87 | 0.57 | 2805.2 | 2833.4899 | 2805.2 | 0 |
| 1726504200 | 2806.4 | -9.75 | -0.35 | 2814.52 | 2819.07 | 2803.55 | 0 |
| 1726245000 | 2816.15 | 19.14 | 0.68 | 2797.52 | 2822.71 | 2797.52 | 0 |
| 1726158600 | 2797.01 | 30.96 | 1.12 | 2769.19 | 2808.8 | 2769.19 | 0 |
| 1726072200 | 2766.05 | 9.43 | 0.34 | 2756.57 | 2784.9899 | 2751.13 | 0 |
| 1725985800 | 2756.62 | -9.18 | -0.33 | 2767.02 | 2781.4899 | 2751.82 | 0 |
| 1725899400 | 2765.8 | 17.71 | 0.64 | 2747.86 | 2775.07 | 2747.86 | 0 |
| 1725640200 | 2748.09 | -36.34 | -1.31 | 2782.4699 | 2794.35 | 2744.65 | 0 |
| 1725553800 | 2784.43 | -24.71 | -0.88 | 2807.68 | 2809.73 | 2780.08 | 0 |
| 1725467400 | 2809.14 | -41.61 | -1.46 | 2847.21 | 2847.21 | 2800.86 | 0 |
| 1725381000 | 2850.75 | -26.82 | -0.93 | 2877.4 | 2885.79 | 2846.87 | 0 |
| 1725294600 | 2877.57 | 5.13 | 0.18 | 2871.33 | 2877.69 | 2851.4699 | 0 |
| 1725035400 | 2872.44 | -4.72 | -0.16 | 2876.69 | 2884.42 | 2870.51 | 0 |
| 1724949000 | 2877.16 | 34.37 | 1.21 | 2842.79 | 2877.16 | 2842.79 | 0 |
| 1724862600 | 2842.79 | 8.7 | 0.31 | 2835.84 | 2857.27 | 2835.84 | 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
