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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 3277.312 | 55.49 | 1.72 | 3221.4171 | 3277.7294 | 3216.8838 | 0 |
| 1732658400 | 3221.8239 | 26.28 | 0.82 | 3195.3516 | 3221.8239 | 3194.7349 | 0 |
| 1732572000 | 3195.5463 | -0.29 | -0.01 | 3185.154 | 3207.5204 | 3148.0737 | 0 |
| 1732312800 | 3195.8358 | 6.31 | 0.20 | 3198.0996 | 3207.27 | 3168.1982 | 0 |
| 1732226400 | 3189.5255 | -1.63 | -0.05 | 3191.1462 | 3211.558 | 3186.0646 | 0 |
| 1732140000 | 3191.151 | -14.37 | -0.45 | 3205.2125 | 3220.6054 | 3183.5278 | 0 |
| 1732053600 | 3205.5249 | 0.72 | 0.02 | 3204.6361 | 3209.3629 | 3184.716 | 0 |
| 1731967200 | 3204.8029 | 0.26 | 0.01 | 3204.2905 | 3210.5755 | 3195.4968 | 0 |
| 1731708000 | 3204.5415 | -2.18 | -0.07 | 3206.4243 | 3207.4149 | 3177.1003 | 0 |
| 1731621600 | 3206.7187 | 46.42 | 1.47 | 3159.9396 | 3207.6439 | 3159.7347 | 0 |
| 1731535200 | 3160.3026 | 20.85 | 0.66 | 3139.5012 | 3160.9916 | 3116.8653 | 0 |
| 1731448800 | 3139.4503 | -0.38 | -0.01 | 3139.7667 | 3149.7348 | 3125.8624 | 0 |
| 1731362400 | 3139.827 | 14.23 | 0.46 | 3125.2168 | 3143.069 | 3123.4009 | 0 |
| 1731103200 | 3125.5931 | -18.29 | -0.58 | 3143.5683 | 3144.1744 | 3112.9314 | 0 |
| 1731016800 | 3143.8853 | -15.88 | -0.50 | 3159.4562 | 3167.8185 | 3127.9153 | 0 |
| 1730930400 | 3159.7655 | 38.75 | 1.24 | 3120.7354 | 3178.9301 | 3120.187 | 0 |
| 1730844000 | 3121.0142 | -1.4 | -0.04 | 3122.3341 | 3122.8595 | 3100.9661 | 0 |
| 1730757600 | 3122.4131 | -5.3 | -0.17 | 3127.4375 | 3128.5088 | 3102.6779 | 0 |
| 1730494800 | 3127.7124 | 35.41 | 1.15 | 3092.0811 | 3127.8521 | 3083.2417 | 0 |
| 1730408400 | 3092.3022 | 40.29 | 1.32 | 3051.8963 | 3104.4112 | 3051.0487 | 0 |
| 1730322000 | 3052.0095 | -18.8 | -0.61 | 3070.8087 | 3082.1947 | 3047.7606 | 0 |
| 1730235600 | 3070.8132 | 9.16 | 0.30 | 3061.4382 | 3075.4407 | 3048.6687 | 0 |
| 1730149200 | 3061.6526 | 37.05 | 1.22 | 3023.8523 | 3071.3068 | 3015.6074 | 0 |
| 1729890000 | 3024.6054 | -11.53 | -0.38 | 3031.4842 | 3066.6568 | 3024.6054 | 0 |
| 1729803600 | 3036.1369 | 26.56 | 0.88 | 3012.1125 | 3049.2707 | 3008.8814 | 0 |
| 1729717200 | 3009.5814 | 84.15 | 2.88 | 2925.395 | 3016.1574 | 2907.3576 | 0 |
| 1729630800 | 2925.4343 | 30.09 | 1.04 | 2894.5351 | 2933.4914 | 2893.8574 | 0 |
| 1729544400 | 2895.3421 | 19.37 | 0.67 | 2878.8804 | 2905.3887 | 2865.2291 | 0 |
| 1729285200 | 2875.9735 | -23.57 | -0.81 | 2893.8294 | 2900.7451 | 2872.2913 | 0 |
| 1729198800 | 2899.5418 | 10.86 | 0.38 | 2888.2066 | 2899.6751 | 2881.5523 | 0 |
| 1729112400 | 2888.6773 | -6.44 | -0.22 | 2894.6279 | 2903.6844 | 2882.4815 | 0 |
| 1729026000 | 2895.1163 | -2.48 | -0.09 | 2897.5458 | 2904.2747 | 2889.4624 | 0 |
| 1728939600 | 2897.5934 | -0.77 | -0.03 | 2890.3165 | 2901.7848 | 2888.4487 | 0 |
| 1728680400 | 2898.3634 | -30.51 | -1.04 | 2928.5811 | 2929.2387 | 2898.3634 | 0 |
| 1728594000 | 2928.8684 | -22.79 | -0.77 | 2951.3859 | 2953.2358 | 2918.5549 | 0 |
| 1728507600 | 2951.6619 | 6.17 | 0.21 | 2944.957 | 2952.4187 | 2933.5261 | 0 |
| 1728421200 | 2945.4914 | 0.67 | 0.02 | 2944.7221 | 2970.7476 | 2928.81 | 0 |
| 1728334800 | 2944.8184 | 70.37 | 2.45 | 2874.1774 | 2944.8184 | 2873.4926 | 0 |
| 1728075600 | 2874.4471 | 23.54 | 0.83 | 2850.8561 | 2874.4471 | 2844.8186 | 0 |
| 1727989200 | 2850.9115 | -18.38 | -0.64 | 2869.1533 | 2877.6448 | 2849.3435 | 0 |
| 1727902800 | 2869.2905 | 54.64 | 1.94 | 2814.6659 | 2879.9366 | 2814.0414 | 0 |
| 1727816400 | 2814.6532 | 27.02 | 0.97 | 2791.1338 | 2841.3642 | 2790.6129 | 0 |
| 1727730000 | 2787.6301 | 24.81 | 0.90 | 2759.9735 | 2787.6301 | 2748.2933 | 0 |
| 1727470800 | 2762.8215 | 41.85 | 1.54 | 2724.1176 | 2765.3978 | 2716.513 | 0 |
| 1727384400 | 2720.9726 | 29.43 | 1.09 | 2695.2205 | 2720.9726 | 2694.1293 | 0 |
| 1727298000 | 2691.5458 | 24.03 | 0.90 | 2671.19 | 2696.9659 | 2670.4395 | 0 |
| 1727211600 | 2667.5132 | 46.25 | 1.76 | 2621.152 | 2667.5132 | 2618.6299 | 0 |
| 1727125200 | 2621.2594 | 15.93 | 0.61 | 2609.2847 | 2625.4705 | 2604.6642 | 0 |
| 1726866000 | 2605.33 | 6.98 | 0.27 | 2601.8541 | 2608.4118 | 2597.0023 | 0 |
| 1726779600 | 2598.3472 | 18.62 | 0.72 | 2579.7832 | 2602.3045 | 2579.0681 | 0 |
| 1726693200 | 2579.7321 | -5.94 | -0.23 | 2584.7832 | 2585.9881 | 2573.5813 | 0 |
| 1726606800 | 2585.6731 | 6.98 | 0.27 | 2582.9452 | 2586.8574 | 2572.5785 | 0 |
| 1726520400 | 2578.6917 | 8.76 | 0.34 | 2570.1018 | 2578.6917 | 2561.9747 | 0 |
| 1726261200 | 2569.9334 | 4.14 | 0.16 | 2565.9564 | 2573.4684 | 2559.2741 | 0 |
| 1726174800 | 2565.7923 | 14.55 | 0.57 | 2550.7793 | 2568.7199 | 2550.0006 | 0 |
| 1726088400 | 2551.2417 | -24.99 | -0.97 | 2575.7961 | 2576.4199 | 2545.5229 | 0 |
| 1726002000 | 2576.2354 | -18.76 | -0.72 | 2594.8442 | 2596.439 | 2573.6352 | 0 |
| 1725915600 | 2594.9905 | -11.83 | -0.45 | 2610.5677 | 2610.8384 | 2593.3515 | 0 |
| 1725656400 | 2606.8213 | 17.48 | 0.67 | 2589.026 | 2606.8213 | 2585.0344 | 0 |
| 1725570000 | 2589.3435 | 21.08 | 0.82 | 2571.6131 | 2598.299 | 2569.5591 | 0 |
| 1725483600 | 2568.2656 | -28.1 | -1.08 | 2596.3028 | 2596.7572 | 2567.9452 | 0 |
| 1725397200 | 2596.3665 | -12.21 | -0.47 | 2594.4008 | 2606.0614 | 2587.7335 | 0 |
| 1725051600 | 2608.5756 | -17.25 | -0.66 | 2625.6836 | 2625.9205 | 2604.2068 | 0 |
| 1724965200 | 2625.8281 | 23.13 | 0.89 | 2605.2858 | 2628.2404 | 2605.0506 | 0 |
| 1724878800 | 2602.6998 | -15.22 | -0.58 | 2617.8108 | 2625.477 | 2597.9593 | 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
