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 | 30.53 | 1.16346425006 | 2624.06 | 2683.5 | 2623.79 | 0 | 0 | IX |
| 4 | 290.06 | 12.2671313115 | 2364.53 | 2683.5 | 2351.72 | 0 | 0 | IX |
| 12 | 448.67 | 20.3393595416 | 2205.92 | 2683.5 | 2179.26 | 0 | 0 | IX |
| 26 | 365.7 | 15.9771767101 | 2288.89 | 2683.5 | 1979.89 | 0 | 0 | IX |
| 52 | 724.14 | 37.5114610583 | 1930.45 | 2683.5 | 1882.67 | 0 | 0 | IX |
| 156 | 454.28 | 20.6461816744 | 2200.31 | 2683.5 | 1451.15 | 0 | 0 | IX |
| 260 | 2482.79 | 1445.16298021 | 171.8 | 2683.5 | 171.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2647.4899 | -4.26 | -0.16 | 2651.75 | 2658.16 | 2634.95 | 0 |
| 1732037400 | 2651.75 | -11.63 | -0.44 | 2663.38 | 2683.48 | 2627.75 | 0 |
| 1731951000 | 2663.38 | 5.42 | 0.20 | 2657.96 | 2664.92 | 2637.07 | 0 |
| 1731691800 | 2657.96 | -15.78 | -0.59 | 2673.7399 | 2682.26 | 2644.52 | 0 |
| 1731605400 | 2673.7399 | 49.68 | 1.89 | 2624.06 | 2683.5 | 2623.79 | 0 |
| 1731519000 | 2624.06 | 81.5 | 3.21 | 2542.56 | 2639.73 | 2539.83 | 0 |
| 1731432600 | 2542.56 | -16.13 | -0.63 | 2558.69 | 2566.95 | 2516.17 | 0 |
| 1731346200 | 2558.69 | 27.29 | 1.08 | 2531.4 | 2562.68 | 2531.4 | 0 |
| 1731087000 | 2531.4 | 70.98 | 2.88 | 2460.42 | 2536.2199 | 2448.6 | 0 |
| 1731000600 | 2460.42 | 12.74 | 0.52 | 2447.68 | 2469.25 | 2442.1 | 0 |
| 1730914200 | 2447.68 | 86.63 | 3.67 | 2361.05 | 2471.08 | 2361.05 | 0 |
| 1730827800 | 2361.05 | -8.32 | -0.35 | 2369.37 | 2373.02 | 2353.73 | 0 |
| 1730741400 | 2369.37 | -26.27 | -1.10 | 2395.64 | 2396.36 | 2356.85 | 0 |
| 1730482200 | 2395.64 | 7.16 | 0.30 | 2388.48 | 2401.9 | 2373.55 | 0 |
| 1730395800 | 2388.48 | -22.26 | -0.92 | 2410.7399 | 2410.7399 | 2376.33 | 0 |
| 1730309400 | 2410.7399 | 45.14 | 1.91 | 2365.6 | 2445.79 | 2351.7199 | 0 |
| 1730223000 | 2365.6 | -34.95 | -1.46 | 2400.55 | 2400.55 | 2361.76 | 0 |
| 1730136600 | 2400.55 | 11.43 | 0.48 | 2389.12 | 2408.4 | 2383.11 | 0 |
| 1729873800 | 2389.12 | -34.01 | -1.40 | 2423.13 | 2429.71 | 2385.58 | 0 |
| 1729787400 | 2423.13 | 58.6 | 2.48 | 2364.53 | 2435.79 | 2360.58 | 0 |
| 1729701000 | 2364.53 | -2.03 | -0.09 | 2366.56 | 2381.1 | 2359.16 | 0 |
| 1729614600 | 2366.56 | 17.45 | 0.74 | 2349.11 | 2366.56 | 2331.75 | 0 |
| 1729528200 | 2349.11 | -21.46 | -0.91 | 2370.57 | 2377.51 | 2343.32 | 0 |
| 1729269000 | 2370.57 | 2.75 | 0.12 | 2367.82 | 2397.46 | 2367.82 | 0 |
| 1729182600 | 2367.82 | 25.31 | 1.08 | 2342.51 | 2398.86 | 2342.51 | 0 |
| 1729096200 | 2342.51 | 17.02 | 0.73 | 2325.4899 | 2347.9 | 2309.41 | 0 |
| 1729009800 | 2325.4899 | 4.75 | 0.20 | 2320.7399 | 2351.98 | 2320.7399 | 0 |
| 1728923400 | 2320.7399 | -75.75 | -3.16 | 2396.4899 | 2397.69 | 2297.7199 | 0 |
| 1728664200 | 2396.4899 | 27.33 | 1.15 | 2369.16 | 2400.35 | 2366.29 | 0 |
| 1728577800 | 2369.16 | 15.03 | 0.64 | 2354.13 | 2372.96 | 2342.57 | 0 |
| 1728491400 | 2354.13 | -1.69 | -0.07 | 2355.82 | 2363.08 | 2336.25 | 0 |
| 1728405000 | 2355.82 | -0.53 | -0.02 | 2356.35 | 2363.41 | 2328.48 | 0 |
| 1728318600 | 2356.35 | 6.04 | 0.26 | 2350.31 | 2369.54 | 2343 | 0 |
| 1728059400 | 2350.31 | 30.36 | 1.31 | 2319.95 | 2363.03 | 2316.85 | 0 |
| 1727973000 | 2319.95 | -6.06 | -0.26 | 2326.01 | 2326.01 | 2297.58 | 0 |
| 1727886600 | 2326.01 | -15.25 | -0.65 | 2341.26 | 2342.15 | 2314.35 | 0 |
| 1727800200 | 2341.26 | -3.63 | -0.15 | 2344.89 | 2373.59 | 2327.77 | 0 |
| 1727713800 | 2344.89 | -45.19 | -1.89 | 2390.08 | 2399.11 | 2342.93 | 0 |
| 1727454600 | 2390.08 | -30.42 | -1.26 | 2420.5 | 2424.81 | 2385.75 | 0 |
| 1727368200 | 2420.5 | 21.21 | 0.88 | 2399.29 | 2433.3 | 2386.92 | 0 |
| 1727281800 | 2399.29 | 73.21 | 3.15 | 2326.08 | 2432.2 | 2313.65 | 0 |
| 1727195400 | 2326.08 | 10.83 | 0.47 | 2315.25 | 2337.67 | 2312.18 | 0 |
| 1727109000 | 2315.25 | 5.25 | 0.23 | 2310 | 2339.2 | 2310 | 0 |
| 1726849800 | 2310 | -23.89 | -1.02 | 2333.89 | 2335.55 | 2305.02 | 0 |
| 1726763400 | 2333.89 | 22.3 | 0.96 | 2311.59 | 2354.38 | 2311.59 | 0 |
| 1726677000 | 2311.59 | -2.09 | -0.09 | 2313.68 | 2324.65 | 2310.89 | 0 |
| 1726590600 | 2313.68 | 40.41 | 1.78 | 2273.27 | 2318.61 | 2273.27 | 0 |
| 1726504200 | 2273.27 | 1.13 | 0.05 | 2272.14 | 2286.19 | 2258.66 | 0 |
| 1726245000 | 2272.14 | 12.56 | 0.56 | 2259.58 | 2274.71 | 2229.2 | 0 |
| 1726158600 | 2259.58 | 21.75 | 0.97 | 2237.83 | 2279.43 | 2237.83 | 0 |
| 1726072200 | 2237.83 | -2.9 | -0.13 | 2240.73 | 2257.4899 | 2225.96 | 0 |
| 1725985800 | 2240.73 | -2.29 | -0.10 | 2243.02 | 2262.59 | 2225.5 | 0 |
| 1725899400 | 2243.02 | 50.98 | 2.33 | 2192.04 | 2254.36 | 2188.93 | 0 |
| 1725640200 | 2192.04 | -13.09 | -0.59 | 2205.13 | 2234.53 | 2187.9699 | 0 |
| 1725553800 | 2205.13 | 3.03 | 0.14 | 2202.1 | 2220.36 | 2193.28 | 0 |
| 1725467400 | 2202.1 | -34.42 | -1.54 | 2236.52 | 2236.85 | 2179.26 | 0 |
| 1725381000 | 2236.52 | -12.9 | -0.57 | 2249.42 | 2257.34 | 2220.23 | 0 |
| 1725294600 | 2249.42 | 7.37 | 0.33 | 2242.05 | 2250.37 | 2221.04 | 0 |
| 1725035400 | 2242.05 | 12.16 | 0.55 | 2229.89 | 2257.17 | 2226.01 | 0 |
| 1724949000 | 2229.89 | 23.97 | 1.09 | 2205.92 | 2229.89 | 2205.92 | 0 |
| 1724862600 | 2205.92 | -14.11 | -0.64 | 2220.03 | 2229.13 | 2201.61 | 0 |
| 1724776200 | 2220.03 | 9.22 | 0.42 | 2215.77 | 2225.84 | 2202.33 | 0 |
| 1724430600 | 2210.81 | 5.06 | 0.23 | 2205.75 | 2220.4699 | 2203.59 | 0 |
| 1724344200 | 2205.75 | 18.45 | 0.84 | 2187.3 | 2222.9699 | 2187.3 | 0 |
| 1724257800 | 2187.3 | 7.33 | 0.34 | 2179.9699 | 2194.73 | 2166.75 | 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
