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 | 0 | 0 | 3345 | 3380 | 3255 | 46 | 3329.15584416 | DE |
| 4 | 385 | 13.0067567568 | 2960 | 3380 | 2910 | 60 | 3165.96218487 | DE |
| 12 | 180 | 5.68720379147 | 3165 | 3380 | 9.7254 | 89 | 3056.66291214 | DE |
| 26 | 525 | 18.6170212766 | 2820 | 3380 | 9.7254 | 57 | 3011.10479 | DE |
| 52 | 790 | 30.9197651663 | 2555 | 3380 | 9.7254 | 49 | 2841.33969341 | DE |
| 156 | 1459 | 77.3594909862 | 1886 | 3380 | 9.7254 | 44 | 2703.33927466 | DE |
| 260 | 1459 | 77.3594909862 | 1886 | 3380 | 9.7254 | 44 | 2703.33927466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 3320 | 15 | 0.45 | 3355 | 3375 | 3320 | 24 |
| 1739482020 | 3305 | 15 | 0.46 | 3265 | 3365 | 3255 | 35 |
| 1739395620 | 3290 | -10 | -0.30 | 3310 | 3315 | 3260 | 34 |
| 1739309220 | 3300 | -60 | -1.79 | 3345 | 3380 | 3290 | 31 |
| 1739222820 | 3360 | 95 | 2.91 | 3345 | 3370 | 3305 | 107 |
| 1738963620 | 3265 | -55 | -1.66 | 3330 | 3365 | 3260 | 43 |
| 1738877220 | 3320 | 45 | 1.37 | 3280 | 3350 | 3270 | 54 |
| 1738790820 | 3275 | 40 | 1.24 | 3230 | 3275 | 3230 | 56 |
| 1738704420 | 3235 | 0 | 0.00 | 3220 | 3255 | 3215 | 60 |
| 1738618020 | 3235 | 55 | 1.73 | 3160 | 3235 | 2950 | 113 |
| 1738358820 | 3180 | -5 | -0.16 | 3215 | 3225 | 3170 | 23 |
| 1738272420 | 3185 | 25 | 0.79 | 3155 | 3220 | 3145 | 113 |
| 1738186020 | 3160 | 10 | 0.32 | 3130 | 3165 | 3130 | 12 |
| 1738099620 | 3150 | 105 | 3.45 | 3050 | 3150 | 3040 | 53 |
| 1738013220 | 3045 | -40 | -1.30 | 3085 | 3095 | 3025 | 107 |
| 1737754020 | 3085 | 35 | 1.15 | 3055 | 3105 | 3020 | 69 |
| 1737667620 | 3050 | 40 | 1.33 | 2980 | 3050 | 2975 | 29 |
| 1737581220 | 3010 | 65 | 2.21 | 2990 | 3010 | 2950 | 84 |
| 1737494820 | 2945 | 35 | 1.20 | 2910 | 2985 | 2910 | 49 |
| 1737408420 | 2910 | -40 | -1.36 | 2960 | 3000 | 2910 | 94 |
| 1737149220 | 2950 | -45 | -1.50 | 2980 | 3010 | 2950 | 24 |
| 1737062820 | 2995 | 45 | 1.53 | 2930 | 3065 | 2930 | 114 |
| 1736976420 | 2950 | 105 | 3.69 | 2900 | 2965 | 2890 | 57 |
| 1736890020 | 2845 | -90 | -3.07 | 2930 | 2940 | 2845 | 24 |
| 1736803620 | 2935 | 50 | 1.73 | 2885 | 2945 | 2880 | 107 |
| 1736544420 | 2885 | -30 | -1.03 | 2910 | 2935 | 2850 | 88 |
| 1736458020 | 2915 | 15 | 0.52 | 2930 | 2945 | 2900 | 55 |
| 1736371620 | 2900 | 100 | 3.57 | 2815 | 2945 | 2765 | 148 |
| 1736285220 | 2800 | -85 | -2.95 | 2865 | 2940 | 2795 | 212 |
| 1736198820 | 2885 | -85 | -2.86 | 3000 | 3045 | 9.7254 | 625 |
| 1735939620 | 2970 | -75 | -2.46 | 3015 | 3035 | 2910 | 91 |
| 1735853220 | 3045 | 5 | 0.16 | 3025 | 3065 | 3000 | 74 |
| 1735594020 | 3040 | 40 | 1.33 | 3025 | 3050 | 3010 | 33 |
| 1735334820 | 3000 | 0 | 0.00 | 3050 | 3070 | 2980 | 41 |
| 1734989220 | 3000 | 30 | 1.01 | 2990 | 3020 | 2965 | 58 |
| 1734730020 | 2970 | -5 | -0.17 | 2980 | 3015 | 2835 | 151 |
| 1734643620 | 2975 | -25 | -0.83 | 2995 | 3045 | 2975 | 51 |
| 1734557220 | 3000 | -120 | -3.85 | 3070 | 3135 | 2990 | 92 |
| 1734470820 | 3120 | 25 | 0.81 | 3095 | 3120 | 3055 | 80 |
| 1734384420 | 3095 | -40 | -1.28 | 3145 | 3180 | 3095 | 113 |
| 1734125220 | 3135 | 25 | 0.80 | 3120 | 3165 | 3120 | 99 |
| 1734038820 | 3110 | -65 | -2.05 | 3165 | 3205 | 3110 | 100 |
| 1733952420 | 3175 | 75 | 2.42 | 3120 | 3195 | 3115 | 98 |
| 1733866020 | 3100 | -50 | -1.59 | 3155 | 3195 | 3080 | 69 |
| 1733779620 | 3150 | -15 | -0.47 | 3250 | 3250 | 3120 | 829 |
| 1733520420 | 3165 | 0 | 0.00 | 3160 | 3180 | 3135 | 18 |
| 1733434020 | 3165 | -50 | -1.56 | 3210 | 3225 | 3155 | 21 |
| 1733347620 | 3215 | 60 | 1.90 | 3130 | 3215 | 3130 | 25 |
| 1733261220 | 3155 | -95 | -2.92 | 3235 | 3255 | 3155 | 28 |
| 1733174820 | 3250 | 70 | 2.20 | 3220 | 3260 | 3220 | 22 |
| 1732915620 | 3180 | -20 | -0.63 | 3195 | 3200 | 3160 | 10 |
| 1732829220 | 3200 | 5 | 0.16 | 3215 | 3215 | 3170 | 36 |
| 1732742820 | 3195 | 10 | 0.31 | 3185 | 3205 | 3175 | 38 |
| 1732656420 | 3185 | 10 | 0.31 | 3130 | 3185 | 3105 | 23 |
| 1732570020 | 3175 | 35 | 1.11 | 3165 | 3180 | 3125 | 39 |
| 1732310820 | 3140 | -30 | -0.95 | 3160 | 3245 | 3065 | 44 |
| 1732224420 | 3170 | 140 | 4.62 | 3075 | 3170 | 3015 | 63 |
| 1732138020 | 3030 | 15 | 0.50 | 2995 | 3030 | 2990 | 36 |
| 1732051620 | 3015 | -5 | -0.17 | 3015 | 3015 | 2970 | 9 |
| 1731965220 | 3020 | 30 | 1.00 | 2970 | 3025 | 2965 | 37 |
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
