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 | 10.3 | 0.317801186046 | 3241.02 | 3334.64 | 3235.0678 | 126018 | 3283.01990327 | CS |
| 4 | -101.68 | -3.03250820161 | 3353 | 3392.47 | 3174.51 | 125653 | 3266.34042675 | CS |
| 12 | 70.86 | 2.22797960044 | 3180.46 | 3416.71 | 2980.1 | 132497 | 3193.81484828 | CS |
| 26 | 421.88 | 14.9103709568 | 2829.44 | 3416.71 | 2802.79 | 124675 | 3139.86858348 | CS |
| 52 | 729.71 | 28.9382577004 | 2521.61 | 3416.71 | 2512.612 | 137944 | 3010.65707834 | CS |
| 156 | 1253.65 | 62.755610286 | 1997.67 | 3416.71 | 1703.3203 | 154916 | 2519.3658444 | CS |
| 260 | 2100.32 | 182.477845352 | 1151 | 3416.71 | 684.91 | 182416 | 1902.94779514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 3251.32 | -52.03 | -1.58 | 3235.01 | 3288.1 | 3232.93 | 132939 |
| 1736379600 | 3303.35 | 43.44 | 1.33 | 3253.19 | 3305.23 | 3248.98 | 105251 |
| 1736293200 | 3259.91 | -33.55 | -1.02 | 3309.31 | 3334.64 | 3254.435 | 104677 |
| 1736206800 | 3293.46 | 24.68 | 0.76 | 3268.78 | 3328.66 | 3245.87 | 181033 |
| 1735947600 | 3268.78 | 18.78 | 0.58 | 3241.02 | 3270.28 | 3235.0677 | 113111 |
| 1735861200 | 3250 | 48 | 1.50 | 3211.15 | 3250 | 3211.15 | 105340 |
| 1735688400 | 3202 | 16.29 | 0.51 | 3177 | 3223.745 | 3174.51 | 104647 |
| 1735602000 | 3185.71 | -55.91 | -1.72 | 3235.78 | 3236 | 3180.4899 | 112467 |
| 1735342800 | 3241.62 | 0.37 | 0.01 | 3228.5 | 3262.1 | 3220.96 | 78629 |
| 1735256400 | 3241.25 | -42.23 | -1.29 | 3271.84 | 3286.6 | 3239.9899 | 80924 |
| 1735077840 | 3283.48 | 41.25 | 1.27 | 3269 | 3286.965 | 3252.56 | 57456 |
| 1734997200 | 3242.23 | -11.24 | -0.35 | 3225.23 | 3251.835 | 3198.92 | 175043 |
| 1734738000 | 3253.4699 | 38.18 | 1.19 | 3221.13 | 3274.26 | 3206.16 | 268787 |
| 1734651600 | 3215.29 | -23.23 | -0.72 | 3266.08 | 3267.18 | 3209.245 | 128567 |
| 1734565200 | 3238.52 | -80.59 | -2.43 | 3318.3 | 3324.36 | 3236.695 | 136697 |
| 1734478800 | 3319.11 | -31.02 | -0.93 | 3350 | 3352.16 | 3314.37 | 136111 |
| 1734392400 | 3350.13 | -20.14 | -0.60 | 3369 | 3392.47 | 3335.971 | 136067 |
| 1734133200 | 3370.27 | 29.79 | 0.89 | 3353 | 3378.96 | 3345.4393 | 111296 |
| 1734046800 | 3340.48 | -2.24 | -0.07 | 3338.5 | 3352.71 | 3300 | 125469 |
| 1733960400 | 3342.7199 | -4.44 | -0.13 | 3343.2399 | 3394.19 | 3339.95 | 119120 |
| 1733874000 | 3347.16 | 23.15 | 0.70 | 3278.21 | 3416.71 | 3269.95 | 230006 |
| 1733787600 | 3324.01 | 14.57 | 0.44 | 3333.25 | 3345.275 | 3305.57 | 221860 |
| 1733528400 | 3309.44 | 119.37 | 3.74 | 3238.2 | 3312.9998 | 3200 | 185249 |
| 1733442000 | 3190.07 | 0.09 | 0.00 | 3195 | 3242.55 | 3179.0025 | 106741 |
| 1733355600 | 3189.98 | 0.48 | 0.02 | 3177.27 | 3252.3 | 3173.745 | 146603 |
| 1733269200 | 3189.5 | 9.98 | 0.31 | 3187.63 | 3209.4699 | 3171.29 | 129959 |
| 1733182800 | 3179.52 | 9.98 | 0.31 | 3184 | 3210.04 | 3173.38 | 160532 |
| 1732917840 | 3169.54 | -20.56 | -0.64 | 3173.94 | 3232.9899 | 3169.54 | 93215 |
| 1732750800 | 3190.1 | 45.89 | 1.46 | 3124.7399 | 3194.45 | 3120.26 | 137178 |
| 1732664400 | 3144.21 | 34.65 | 1.11 | 3099.81 | 3157.53 | 3076.435 | 247126 |
| 1732578000 | 3109.56 | 10.18 | 0.33 | 3121.62 | 3164.725 | 3104.36 | 205726 |
| 1732318800 | 3099.38 | 30.69 | 1.00 | 3086.56 | 3114.93 | 3075.98 | 125964 |
| 1732232400 | 3068.69 | 19.11 | 0.63 | 3083.39 | 3083.39 | 3055.0224 | 92250 |
| 1732146000 | 3049.58 | -57.33 | -1.85 | 3121.45 | 3121.45 | 3036.4 | 121026 |
| 1732059600 | 3106.91 | -60.02 | -1.90 | 3141.27 | 3147.52 | 3097.54 | 106701 |
| 1731973200 | 3166.93 | 59.4 | 1.91 | 3093.01 | 3176.905 | 3093.01 | 130181 |
| 1731714000 | 3107.53 | -28.53 | -0.91 | 3133 | 3150.79 | 3100 | 117885 |
| 1731627600 | 3136.06 | -25.81 | -0.82 | 3189 | 3200 | 3131.2199 | 107599 |
| 1731541200 | 3161.87 | -13.85 | -0.44 | 3173.9899 | 3199.35 | 3155.82 | 103183 |
| 1731454800 | 3175.7199 | 2.32 | 0.07 | 3172.9699 | 3218.705 | 3164.5 | 127190 |
| 1731368400 | 3173.4 | 63.28 | 2.03 | 3117.96 | 3182.56 | 3117.96 | 173160 |
| 1731109200 | 3110.12 | -40.06 | -1.27 | 3166.93 | 3172.65 | 3105.63 | 145831 |
| 1731022800 | 3150.18 | -46.2 | -1.45 | 3205.05 | 3205.05 | 3143.2 | 140609 |
| 1730936400 | 3196.38 | 136.55 | 4.46 | 3123.03 | 3232.94 | 3123.03 | 213430 |
| 1730850000 | 3059.83 | 13.48 | 0.44 | 3034.46 | 3071.92 | 3010.45 | 138577 |
| 1730763600 | 3046.35 | 65.16 | 2.19 | 2981.19 | 3051.9699 | 2981.19 | 102746 |
| 1730500800 | 2981.19 | -27.81 | -0.92 | 3020.56 | 3026.9179 | 2980.1 | 128259 |
| 1730414400 | 3009 | -8.98 | -0.30 | 3008.94 | 3029.15 | 2990.395 | 156705 |
| 1730328000 | 3017.98 | -42.91 | -1.40 | 3065.79 | 3069.51 | 3012.4 | 109867 |
| 1730241600 | 3060.89 | -45.04 | -1.45 | 3090.88 | 3109.84 | 3060.89 | 106769 |
| 1730155200 | 3105.93 | -25.03 | -0.80 | 3126.12 | 3139.28 | 3078.4699 | 109942 |
| 1729896000 | 3130.96 | -22.29 | -0.71 | 3165.6 | 3172.5724 | 3119.9899 | 85435 |
| 1729809600 | 3153.25 | -43.3 | -1.35 | 3146.28 | 3171.18 | 3112.33 | 110989 |
| 1729723200 | 3196.55 | 24.5 | 0.77 | 3183.45 | 3196.55 | 3163.385 | 129479 |
| 1729636800 | 3172.05 | -46.43 | -1.44 | 3187 | 3201.4169 | 3149.78 | 83718 |
| 1729550400 | 3218.48 | 36.41 | 1.14 | 3185 | 3223.4899 | 3184.62 | 94074 |
| 1729291200 | 3182.07 | 24.07 | 0.76 | 3180.46 | 3197.21 | 3141.44 | 113376 |
| 1729204800 | 3158 | 29.36 | 0.94 | 3120 | 3158 | 3102.51 | 86989 |
| 1729118400 | 3128.64 | 28.64 | 0.92 | 3100 | 3136.78 | 3078.46 | 133551 |
| 1729032000 | 3100 | -53.04 | -1.68 | 3127 | 3160.605 | 3076.75 | 189182 |
| 1728945600 | 3153.04 | 23.26 | 0.74 | 3075.15 | 3167.26 | 3075.15 | 98617 |
| 1728686400 | 3129.78 | 23.23 | 0.75 | 3122.17 | 3138.9899 | 3100.11 | 67266 |
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
