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 | 10.83 | 0.361402361296 | 2996.66 | 3024.04 | 2991.04 | 0 | 0 | IX |
| 4 | -62.48 | -2.03519904103 | 3069.97 | 3098.34 | 2970.6 | 0 | 0 | IX |
| 12 | -143.9 | -4.56623902468 | 3151.39 | 3191.26 | 2867.22 | 0 | 0 | IX |
| 26 | -339.95 | -10.1555218316 | 3347.44 | 3396.84 | 2867.22 | 0 | 0 | IX |
| 52 | -324.99 | -9.75219656232 | 3332.48 | 3426.52 | 2867.22 | 0 | 0 | IX |
| 156 | 235.58 | 8.49883293469 | 2771.91 | 3426.52 | 2698.48 | 876096 | 2830.54267556 | IX |
| 260 | -35.37 | -1.16239327475 | 3042.86 | 3426.52 | 1883.17 | 1637241 | 2784.76678082 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 3007.4899 | 11.81 | 0.39 | 2995.68 | 3008.98 | 2995.68 | 0 |
| 1738877340 | 2995.68 | 1.6 | 0.05 | 2994.1 | 3001.7199 | 2991.5 | 0 |
| 1738790940 | 2994.08 | -5.92 | -0.20 | 3000 | 3007.88 | 2991.04 | 0 |
| 1738704600 | 3000 | -1.5 | -0.05 | 3001.41 | 3011.27 | 2997.45 | 0 |
| 1738618200 | 3001.5 | -19.13 | -0.63 | 3020.63 | 3021.09 | 2998.4899 | 0 |
| 1738358940 | 3020.63 | 23.97 | 0.80 | 2996.66 | 3024.04 | 2996.66 | 0 |
| 1738272540 | 2996.66 | 22.01 | 0.74 | 2974.64 | 2996.66 | 2974.64 | 0 |
| 1738186200 | 2974.65 | 0.1 | 0.00 | 2974.55 | 2984.4 | 2971.43 | 0 |
| 1738099740 | 2974.55 | -14.55 | -0.49 | 2989.1 | 2995.2199 | 2970.6 | 0 |
| 1738013340 | 2989.1 | -11.8 | -0.39 | 3000.9 | 3007.2199 | 2984.7199 | 0 |
| 1737754200 | 3000.9 | 3.52 | 0.12 | 2997.3 | 3007.54 | 2996.55 | 0 |
| 1737667740 | 2997.38 | -13.25 | -0.44 | 3010.63 | 3020.68 | 2996.9899 | 0 |
| 1737581400 | 3010.63 | -8.07 | -0.27 | 3018.7 | 3028.11 | 3008.63 | 0 |
| 1737495000 | 3018.7 | -20.18 | -0.66 | 3038.81 | 3044.9899 | 3018.53 | 0 |
| 1737408600 | 3038.88 | -2.79 | -0.09 | 3041.67 | 3050.73 | 3034.79 | 0 |
| 1737149400 | 3041.67 | -42.43 | -1.38 | 3084.09 | 3084.13 | 3028.6 | 0 |
| 1737062940 | 3084.1 | -6.68 | -0.22 | 3090.79 | 3098.34 | 3083.2 | 0 |
| 1736976540 | 3090.78 | 25.46 | 0.83 | 3065.32 | 3090.78 | 3065.32 | 0 |
| 1736890140 | 3065.32 | -2.47 | -0.08 | 3067.79 | 3076.26 | 3063.36 | 0 |
| 1736803740 | 3067.79 | -8.8 | -0.29 | 3076.59 | 3087.54 | 3061.91 | 0 |
| 1736544540 | 3076.59 | 6.62 | 0.22 | 3069.9699 | 3080.84 | 3069.9699 | 0 |
| 1736458140 | 3069.9699 | -15.55 | -0.50 | 3085.52 | 3095.03 | 3065.96 | 0 |
| 1736371740 | 3085.52 | -29.32 | -0.94 | 3114.84 | 3121.95 | 3084.12 | 0 |
| 1736285400 | 3114.84 | -4.09 | -0.13 | 3118.93 | 3126.41 | 3110.07 | 0 |
| 1736198940 | 3118.93 | 2.23 | 0.07 | 3116.7199 | 3130.28 | 3103.35 | 0 |
| 1735939740 | 3116.7 | -0.64 | -0.02 | 3117.34 | 3130.7199 | 3116.55 | 0 |
| 1735853400 | 3117.34 | 1.06 | 0.03 | 3116.11 | 3124.75 | 3112.96 | 0 |
| 1735594200 | 3116.28 | 3.56 | 0.11 | 3112.77 | 3139.7 | 3112.77 | 0 |
| 1735334940 | 3112.7199 | 43.8 | 1.43 | 3068.9699 | 3115.7399 | 3068.9699 | 0 |
| 1735248540 | 3068.92 | 48.35 | 1.60 | 3020.61 | 3071.87 | 3020.61 | 0 |
| 1734989340 | 3020.57 | 73.91 | 2.51 | 2946.66 | 3029.57 | 2946.55 | 0 |
| 1734730200 | 2946.66 | 68.27 | 2.37 | 2878.39 | 2965.01 | 2878.39 | 0 |
| 1734643800 | 2878.39 | -9.26 | -0.32 | 2887.79 | 2893.42 | 2867.2199 | 0 |
| 1734557400 | 2887.65 | -36.19 | -1.24 | 2923.78 | 2927.37 | 2882.27 | 0 |
| 1734470940 | 2923.84 | -33.44 | -1.13 | 2957.17 | 2957.67 | 2919.89 | 0 |
| 1734384540 | 2957.28 | -17.36 | -0.58 | 2974.64 | 2984.28 | 2953.5 | 0 |
| 1734125340 | 2974.64 | 27.57 | 0.94 | 2947.06 | 2981.02 | 2947.06 | 0 |
| 1734039000 | 2947.07 | 0.06 | 0.00 | 2947.01 | 2953.5 | 2938.25 | 0 |
| 1733952540 | 2947.01 | -18.15 | -0.61 | 2965.23 | 2977.18 | 2935.2 | 0 |
| 1733866140 | 2965.16 | -33.81 | -1.13 | 2998.95 | 3007.4899 | 2965 | 0 |
| 1733779740 | 2998.9699 | -18.99 | -0.63 | 3017.96 | 3033.9899 | 2992.34 | 0 |
| 1733520600 | 3017.96 | 52.47 | 1.77 | 2965.4899 | 3030.34 | 2965.4899 | 0 |
| 1733434200 | 2965.4899 | -57.96 | -1.92 | 3023.38 | 3023.48 | 2958.11 | 0 |
| 1733347800 | 3023.45 | -48.67 | -1.58 | 3072.12 | 3076.52 | 3017.36 | 0 |
| 1733261340 | 3072.12 | -31.3 | -1.01 | 3103.42 | 3108.57 | 3069.07 | 0 |
| 1733174940 | 3103.42 | -33.91 | -1.08 | 3137.28 | 3146.68 | 3101.23 | 0 |
| 1732915740 | 3137.33 | -1.22 | -0.04 | 3138.6 | 3147.96 | 3130.62 | 0 |
| 1732829400 | 3138.55 | -32.81 | -1.03 | 3171.35 | 3175.16 | 3138.34 | 0 |
| 1732743000 | 3171.36 | -12.79 | -0.40 | 3184.14 | 3191.13 | 3168.85 | 0 |
| 1732656600 | 3184.15 | 2.74 | 0.09 | 3181.41 | 3191.26 | 3181.41 | 0 |
| 1732570140 | 3181.41 | 5.55 | 0.17 | 3175.9699 | 3182.64 | 3175.9699 | 0 |
| 1732310940 | 3175.86 | 13.94 | 0.44 | 3161.9699 | 3178.06 | 3161.9699 | 0 |
| 1732224600 | 3161.92 | -1.07 | -0.03 | 3162.9899 | 3172.44 | 3159.41 | 0 |
| 1732051800 | 3162.9899 | 5.74 | 0.18 | 3157.27 | 3164.85 | 3157.16 | 0 |
| 1731965340 | 3157.25 | 5.85 | 0.19 | 3151.39 | 3161.8 | 3151.39 | 0 |
| 1731619800 | 3151.4 | 4.82 | 0.15 | 3146.58 | 3154.52 | 3146.14 | 0 |
| 1731533400 | 3146.58 | -8.08 | -0.26 | 3154.7 | 3159.9899 | 3139.89 | 0 |
| 1731446940 | 3154.66 | -13.44 | -0.42 | 3168.1 | 3174.85 | 3154.25 | 0 |
| 1731360540 | 3168.1 | -27.75 | -0.87 | 3195.85 | 3198.44 | 3167.9899 | 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
