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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2649.1261 | 67.39 | 2.61 | 2592.9038 | 2649.9006 | 2590.5033 | 0 |
| 1732226400 | 2581.7313 | -37.96 | -1.45 | 2604.4417 | 2607.7359 | 2574.3119 | 0 |
| 1732140000 | 2619.6884 | 35.29 | 1.37 | 2606.9711 | 2621.3063 | 2598.6493 | 0 |
| 1732053600 | 2584.3991 | 27.79 | 1.09 | 2556.6221 | 2585.8451 | 2528.3289 | 0 |
| 1731967200 | 2556.6049 | -14.2 | -0.55 | 2569.266 | 2574.6986 | 2544.5428 | 0 |
| 1731708000 | 2570.8082 | -78.47 | -2.96 | 2609.8316 | 2621.7485 | 2570.6415 | 0 |
| 1731621600 | 2649.2755 | 9.73 | 0.37 | 2645.7292 | 2658.1676 | 2632.4424 | 0 |
| 1731535200 | 2639.5409 | 3.69 | 0.14 | 2628.0938 | 2643.2937 | 2617.7265 | 0 |
| 1731448800 | 2635.8462 | -71.09 | -2.63 | 2659.2077 | 2665.9053 | 2625.8389 | 0 |
| 1731362400 | 2706.9399 | 61.57 | 2.33 | 2674.7214 | 2708.3647 | 2673.5049 | 0 |
| 1731103200 | 2645.3684 | 29.66 | 1.13 | 2655.5478 | 2674.1423 | 2631.8741 | 0 |
| 1731016800 | 2615.7043 | -22.25 | -0.84 | 2592.9806 | 2656.7611 | 2578.5557 | 0 |
| 1730930400 | 2637.9567 | -21.82 | -0.82 | 2742.6124 | 2768.3466 | 2618.2593 | 0 |
| 1730844000 | 2659.7741 | -27.79 | -1.03 | 2648.0747 | 2668.7051 | 2639.5523 | 0 |
| 1730757600 | 2687.5593 | -24.32 | -0.90 | 2707.4771 | 2709.2936 | 2674.9114 | 0 |
| 1730494800 | 2711.8833 | 35.68 | 1.33 | 2684.8766 | 2722.6779 | 2681.8303 | 0 |
| 1730408400 | 2676.1994 | -15.33 | -0.57 | 2682.3145 | 2699.2192 | 2655.0025 | 0 |
| 1730322000 | 2691.5261 | -15.41 | -0.57 | 2698.3781 | 2713.2242 | 2614.4743 | 0 |
| 1730235600 | 2706.9368 | -14.66 | -0.54 | 2724.3855 | 2733.6152 | 2706.3476 | 0 |
| 1730149200 | 2721.599 | -20.82 | -0.76 | 2743.9623 | 2744.1248 | 2714.8777 | 0 |
| 1729890000 | 2742.4177 | -10.13 | -0.37 | 2744.5428 | 2752.8128 | 2737.439 | 0 |
| 1729803600 | 2752.5512 | -15.47 | -0.56 | 2779.7211 | 2779.7211 | 2752.5512 | 0 |
| 1729717200 | 2768.022 | -8.78 | -0.32 | 2782.1466 | 2786.9734 | 2768.022 | 0 |
| 1729630800 | 2776.7986 | -17.69 | -0.63 | 2785.1841 | 2787.1675 | 2753.6826 | 0 |
| 1729544400 | 2794.4892 | -0.74 | -0.03 | 2802.4508 | 2813.4732 | 2787.5404 | 0 |
| 1729285200 | 2795.2321 | -16.2 | -0.58 | 2805.5709 | 2816.4747 | 2788.5284 | 0 |
| 1729198800 | 2811.4294 | 31.36 | 1.13 | 2790.7462 | 2819.0074 | 2781.6295 | 0 |
| 1729112400 | 2780.0744 | -3.64 | -0.13 | 2789.1466 | 2789.6753 | 2766.5357 | 0 |
| 1729026000 | 2783.7139 | -35.21 | -1.25 | 2838.7494 | 2839.9692 | 2783.4881 | 0 |
| 1728939600 | 2818.9204 | 2.35 | 0.08 | 2799.3547 | 2824.779 | 2797.9939 | 0 |
| 1728680400 | 2816.5659 | 36.13 | 1.30 | 2778.0548 | 2820.3234 | 2777.5027 | 0 |
| 1728594000 | 2780.4364 | 5.7 | 0.21 | 2800.2477 | 2801.335 | 2775.325 | 0 |
| 1728507600 | 2774.732 | -1.62 | -0.06 | 2779.2424 | 2781.4505 | 2759.0917 | 0 |
| 1728421200 | 2776.3516 | -5.78 | -0.21 | 2757.318 | 2786.9319 | 2757.178 | 0 |
| 1728334800 | 2782.1361 | 57.16 | 2.10 | 2721.8575 | 2784.872 | 2719.2882 | 0 |
| 1728075600 | 2724.9734 | -6.19 | -0.23 | 2746.065 | 2748.0646 | 2692.8314 | 0 |
| 1727989200 | 2731.1586 | -14.65 | -0.53 | 2745.2305 | 2754.3675 | 2727.8212 | 0 |
| 1727902800 | 2745.8037 | -23.45 | -0.85 | 2774.835 | 2777.063 | 2733.2833 | 0 |
| 1727816400 | 2769.2583 | 0.64 | 0.02 | 2786.6457 | 2788.969 | 2758.4566 | 0 |
| 1727730000 | 2768.6157 | -21.59 | -0.77 | 2796.0686 | 2796.4807 | 2758.3247 | 0 |
| 1727470800 | 2790.2035 | -63.72 | -2.23 | 2815.7746 | 2821.062 | 2784.4859 | 0 |
| 1727384400 | 2853.9207 | -20.75 | -0.72 | 2904.3164 | 2913.0632 | 2851.9292 | 0 |
| 1727298000 | 2874.6687 | 21.37 | 0.75 | 2873.0133 | 2900.1224 | 2867.9877 | 0 |
| 1727211600 | 2853.3002 | 1.05 | 0.04 | 2865.1291 | 2877.1212 | 2836.2023 | 0 |
| 1727125200 | 2852.25 | -32.77 | -1.14 | 2893.0812 | 2899.2514 | 2835.5399 | 0 |
| 1726866000 | 2885.0191 | -97.77 | -3.28 | 2991.4713 | 2995.6463 | 2877.6009 | 0 |
| 1726779600 | 2982.7933 | 32.31 | 1.09 | 2990.2588 | 3000.8024 | 2977.7465 | 0 |
| 1726693200 | 2950.4858 | -44.36 | -1.48 | 2962.81 | 2967.9208 | 2949.5689 | 0 |
| 1726606800 | 2994.8409 | -26.42 | -0.87 | 3019.9569 | 3023.1113 | 2973.6872 | 0 |
| 1726520400 | 3021.2641 | -1.38 | -0.05 | 3031.7605 | 3048.6716 | 3021.2345 | 0 |
| 1726261200 | 3022.6482 | 28.41 | 0.95 | 3034.1025 | 3047.3714 | 3010.9062 | 0 |
| 1726174800 | 2994.2344 | 63.88 | 2.18 | 3003.9417 | 3005.1492 | 2987.3335 | 0 |
| 1726088400 | 2930.3556 | 39.81 | 1.38 | 2904.9044 | 2960.169 | 2904.9044 | 0 |
| 1726002000 | 2890.5448 | -26.64 | -0.91 | 2902.4073 | 2916.2458 | 2886.4922 | 0 |
| 1725915600 | 2917.1801 | 11.74 | 0.40 | 2915.8429 | 2941.7821 | 2910.8212 | 0 |
| 1725656400 | 2905.4388 | -10.58 | -0.36 | 2887.6558 | 2952.9331 | 2886.5338 | 0 |
| 1725570000 | 2916.0207 | -42.03 | -1.42 | 2968.2787 | 2976.2171 | 2908.7147 | 0 |
| 1725483600 | 2958.052 | -41.41 | -1.38 | 2943.3114 | 2966.6259 | 2938.2255 | 0 |
| 1725397200 | 2999.4597 | -19.53 | -0.65 | 3021.2641 | 3039.8624 | 2997.3274 | 0 |
| 1725051600 | 3018.9914 | 24.51 | 0.82 | 2994.6789 | 3026.5665 | 2991.3709 | 0 |
| 1724965200 | 2994.4812 | 45.72 | 1.55 | 2961.3617 | 2995.12 | 2960.2051 | 0 |
| 1724878800 | 2948.7596 | -6.2 | -0.21 | 2952.4456 | 2958.7556 | 2940.8036 | 0 |
| 1724792400 | 2954.9567 | 7.53 | 0.26 | 2961.2062 | 2961.2455 | 2899.5236 | 0 |
| 1724706000 | 2947.4223 | -20.08 | -0.68 | 2969.4571 | 2971.2353 | 2938.2847 | 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
