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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732572000 | 3034.4509 | -0.91 | -0.03 | 3034.4509 | 3034.4509 | 3034.4509 | 0 |
| 1732312800 | 3035.3638 | 51.32 | 1.72 | 3035.3638 | 3035.3638 | 3035.3638 | 0 |
| 1732226400 | 2984.0454 | -41.08 | -1.36 | 2984.0454 | 2984.0454 | 2984.0454 | 0 |
| 1732140000 | 3025.1297 | 19.66 | 0.65 | 3025.1297 | 3025.1297 | 3025.1297 | 0 |
| 1732053600 | 3005.4724 | -49.58 | -1.62 | 3005.4724 | 3005.4724 | 3005.4724 | 0 |
| 1731967200 | 3055.0524 | -91.08 | -2.90 | 3055.0524 | 3055.0524 | 3055.0524 | 0 |
| 1731708000 | 3146.135 | 30.24 | 0.97 | 3146.135 | 3146.135 | 3146.135 | 0 |
| 1731621600 | 3115.8926 | -249.62 | -7.42 | 3115.8926 | 3115.8926 | 3115.8926 | 0 |
| 1731535200 | 3365.5097 | 62.27 | 1.89 | 3365.5097 | 3365.5097 | 3365.5097 | 0 |
| 1731448800 | 3303.2386 | -92.92 | -2.74 | 3303.2386 | 3303.2386 | 3303.2386 | 0 |
| 1731362400 | 3396.156 | 56.16 | 1.68 | 3396.156 | 3396.156 | 3396.156 | 0 |
| 1731103200 | 3339.9928 | 8.28 | 0.25 | 3339.9928 | 3339.9928 | 3339.9928 | 0 |
| 1731016800 | 3331.7136 | -105.44 | -3.07 | 3331.7136 | 3331.7136 | 3331.7136 | 0 |
| 1730930400 | 3437.1505 | -77.6 | -2.21 | 3437.1505 | 3437.1505 | 3437.1505 | 0 |
| 1730844000 | 3514.7463 | 14.87 | 0.42 | 3514.7463 | 3514.7463 | 3514.7463 | 0 |
| 1730757600 | 3499.8792 | -3.25 | -0.09 | 3499.8792 | 3499.8792 | 3499.8792 | 0 |
| 1730494800 | 3503.1301 | 36.06 | 1.04 | 3503.1301 | 3503.1301 | 3503.1301 | 0 |
| 1730408400 | 3467.0717 | -63.56 | -1.80 | 3467.0717 | 3467.0717 | 3467.0717 | 0 |
| 1730322000 | 3530.6305 | -53.35 | -1.49 | 3530.6305 | 3530.6305 | 3530.6305 | 0 |
| 1730235600 | 3583.9847 | 7.35 | 0.21 | 3583.9847 | 3583.9847 | 3583.9847 | 0 |
| 1730149200 | 3576.6368 | 45.33 | 1.28 | 3576.6368 | 3576.6368 | 3576.6368 | 0 |
| 1729890000 | 3531.3092 | 105.2 | 3.07 | 3531.3092 | 3531.3092 | 3531.3092 | 0 |
| 1729803600 | 3426.1061 | 18.04 | 0.53 | 3426.1061 | 3426.1061 | 3426.1061 | 0 |
| 1729717200 | 3408.0669 | -35.96 | -1.04 | 3408.0669 | 3408.0669 | 3408.0669 | 0 |
| 1729630800 | 3444.0247 | -23.32 | -0.67 | 3444.0247 | 3444.0247 | 3444.0247 | 0 |
| 1729544400 | 3467.343 | -3.27 | -0.09 | 3467.343 | 3467.343 | 3467.343 | 0 |
| 1729285200 | 3470.6162 | -76.15 | -2.15 | 3470.6162 | 3470.6162 | 3470.6162 | 0 |
| 1729198800 | 3546.7652 | 20.18 | 0.57 | 3546.7652 | 3546.7652 | 3546.7652 | 0 |
| 1729112400 | 3526.5857 | -0.05 | -0.00 | 3526.5857 | 3526.5857 | 3526.5857 | 0 |
| 1729026000 | 3526.6354 | 47.7 | 1.37 | 3526.6354 | 3526.6354 | 3526.6354 | 0 |
| 1728939600 | 3478.9349 | 15.49 | 0.45 | 3478.9349 | 3478.9349 | 3478.9349 | 0 |
| 1728680400 | 3463.4437 | 50.29 | 1.47 | 3463.4437 | 3463.4437 | 3463.4437 | 0 |
| 1728594000 | 3413.155 | -41.76 | -1.21 | 3413.155 | 3413.155 | 3413.155 | 0 |
| 1728507600 | 3454.9196 | 18.89 | 0.55 | 3454.9196 | 3454.9196 | 3454.9196 | 0 |
| 1728421200 | 3436.031 | -3.13 | -0.09 | 3436.031 | 3436.031 | 3436.031 | 0 |
| 1728334800 | 3439.1649 | -8.97 | -0.26 | 3439.1649 | 3439.1649 | 3439.1649 | 0 |
| 1728075600 | 3448.1393 | -7.89 | -0.23 | 3448.1393 | 3448.1393 | 3448.1393 | 0 |
| 1727989200 | 3456.0321 | -44.02 | -1.26 | 3456.0321 | 3456.0321 | 3456.0321 | 0 |
| 1727902800 | 3500.0539 | 26.17 | 0.75 | 3500.0539 | 3500.0539 | 3500.0539 | 0 |
| 1727816400 | 3473.8827 | -2.35 | -0.07 | 3473.8827 | 3473.8827 | 3473.8827 | 0 |
| 1727730000 | 3476.2307 | 8.02 | 0.23 | 3476.2307 | 3476.2307 | 3476.2307 | 0 |
| 1727470800 | 3468.2059 | -87.69 | -2.47 | 3468.2059 | 3468.2059 | 3468.2059 | 0 |
| 1727384400 | 3555.8948 | 17.48 | 0.49 | 3555.8948 | 3555.8948 | 3555.8948 | 0 |
| 1727298000 | 3538.4178 | 78.86 | 2.28 | 3538.4178 | 3538.4178 | 3538.4178 | 0 |
| 1727211600 | 3459.5619 | -138.7 | -3.85 | 3459.5619 | 3459.5619 | 3459.5619 | 0 |
| 1727125200 | 3598.2588 | -33.11 | -0.91 | 3598.2588 | 3598.2588 | 3598.2588 | 0 |
| 1726866000 | 3631.3659 | -23.31 | -0.64 | 3631.3659 | 3631.3659 | 3631.3659 | 0 |
| 1726779600 | 3654.6729 | 96.29 | 2.71 | 3654.6729 | 3654.6729 | 3654.6729 | 0 |
| 1726693200 | 3558.3862 | 1.24 | 0.03 | 3558.3862 | 3558.3862 | 3558.3862 | 0 |
| 1726606800 | 3557.1488 | 89.99 | 2.60 | 3557.1488 | 3557.1488 | 3557.1488 | 0 |
| 1726520400 | 3467.1591 | 60.16 | 1.77 | 3467.1591 | 3467.1591 | 3467.1591 | 0 |
| 1726261200 | 3406.9943 | 32.28 | 0.96 | 3406.9943 | 3406.9943 | 3406.9943 | 0 |
| 1726174800 | 3374.7168 | 50.44 | 1.52 | 3374.7168 | 3374.7168 | 3374.7168 | 0 |
| 1726088400 | 3324.28 | 17.33 | 0.52 | 3324.28 | 3324.28 | 3324.28 | 0 |
| 1726002000 | 3306.9515 | 1.05 | 0.03 | 3306.9515 | 3306.9515 | 3306.9515 | 0 |
| 1725915600 | 3305.9011 | -18.51 | -0.56 | 3305.9011 | 3305.9011 | 3305.9011 | 0 |
| 1725656400 | 3324.4097 | -63.38 | -1.87 | 3324.4097 | 3324.4097 | 3324.4097 | 0 |
| 1725570000 | 3387.7919 | -63.82 | -1.85 | 3387.7919 | 3387.7919 | 3387.7919 | 0 |
| 1725483600 | 3451.6092 | -33.15 | -0.95 | 3451.6092 | 3451.6092 | 3451.6092 | 0 |
| 1725397200 | 3484.757 | -25.46 | -0.73 | 3484.757 | 3484.757 | 3484.757 | 0 |
| 1725051600 | 3510.2157 | -50.61 | -1.42 | 3510.2157 | 3510.2157 | 3510.2157 | 0 |
| 1724965200 | 3560.827 | 32.96 | 0.93 | 3560.827 | 3560.827 | 3560.827 | 0 |
| 1724878800 | 3527.8644 | -15.21 | -0.43 | 3527.8644 | 3527.8644 | 3527.8644 | 0 |
| 1724792400 | 3543.0695 | 16.22 | 0.46 | 3543.0695 | 3543.0695 | 3543.0695 | 0 |
| 1724706000 | 3526.8494 | -29.06 | -0.82 | 3526.8494 | 3526.8494 | 3526.8494 | 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
