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 | 9.85 | 0.364700001851 | 2700.85 | 2724.44 | 2669.07 | 0 | 0 | IX |
| 4 | 158.54 | 6.2119929785 | 2552.16 | 2724.44 | 2501.78 | 0 | 0 | IX |
| 12 | 254.9 | 10.3795097321 | 2455.8 | 2724.44 | 2416.27 | 0 | 0 | IX |
| 26 | 9.35 | 0.346123234679 | 2701.35 | 2741 | 2416.27 | 0 | 0 | IX |
| 52 | 178.54 | 7.05089725768 | 2532.16 | 2780.71 | 2391.75 | 0 | 0 | IX |
| 156 | 353.93 | 15.0175876305 | 2356.77 | 2780.71 | 1893.63 | 80610396 | 2160.00551111 | IX |
| 260 | 1212.89 | 80.9775605718 | 1497.81 | 2780.71 | 1309.71 | 236403222 | 2116.26082968 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 2710.7 | 13.49 | 0.50 | 2697.26 | 2724.44 | 2696.8 | 0 |
| 1743024600 | 2697.21 | 7.15 | 0.27 | 2690.03 | 2707.03 | 2690.03 | 0 |
| 1742938200 | 2690.06 | 14.34 | 0.54 | 2675.82 | 2717.9899 | 2675.76 | 0 |
| 1742851740 | 2675.7199 | -21.53 | -0.80 | 2697.23 | 2699.11 | 2669.07 | 0 |
| 1742592600 | 2697.25 | 7.78 | 0.29 | 2689.4699 | 2700.93 | 2684.41 | 0 |
| 1742506200 | 2689.4699 | -11.45 | -0.42 | 2700.85 | 2705.08 | 2685.79 | 0 |
| 1742419800 | 2700.92 | 20.07 | 0.75 | 2680.88 | 2710.08 | 2680.76 | 0 |
| 1742333400 | 2680.85 | 13.33 | 0.50 | 2667.46 | 2687.45 | 2664.46 | 0 |
| 1742247000 | 2667.52 | 39.71 | 1.51 | 2627.85 | 2676.98 | 2627.81 | 0 |
| 1741987800 | 2627.81 | 65.8 | 2.57 | 2562.14 | 2632.88 | 2562.09 | 0 |
| 1741901400 | 2562.01 | 35.68 | 1.41 | 2526.41 | 2564.56 | 2520.7399 | 0 |
| 1741814940 | 2526.33 | 7.5 | 0.30 | 2518.82 | 2529.62 | 2508.3 | 0 |
| 1741728600 | 2518.83 | -21.45 | -0.84 | 2540.32 | 2542.59 | 2501.78 | 0 |
| 1741642140 | 2540.28 | -9.65 | -0.38 | 2550 | 2550 | 2516.75 | 0 |
| 1741382940 | 2549.93 | 31.68 | 1.26 | 2518.2 | 2566.09 | 2501.85 | 0 |
| 1741296540 | 2518.25 | 5.93 | 0.24 | 2512.3 | 2532.02 | 2503.33 | 0 |
| 1741210140 | 2512.32 | 2.56 | 0.10 | 2509.77 | 2518.6 | 2507.13 | 0 |
| 1740778200 | 2509.76 | -38.64 | -1.52 | 2548.29 | 2550.32 | 2507.32 | 0 |
| 1740691740 | 2548.4 | -3.77 | -0.15 | 2552.16 | 2561.79 | 2537.89 | 0 |
| 1740605400 | 2552.17 | -24.05 | -0.93 | 2576.2199 | 2587.03 | 2551.45 | 0 |
| 1740519000 | 2576.2199 | 12.1 | 0.47 | 2564.12 | 2591.54 | 2563.76 | 0 |
| 1740432540 | 2564.12 | -33.47 | -1.29 | 2597.63 | 2599.96 | 2559.2399 | 0 |
| 1740173400 | 2597.59 | -8.38 | -0.32 | 2605.9699 | 2606.69 | 2584.16 | 0 |
| 1740087000 | 2605.9699 | 6.82 | 0.26 | 2599.17 | 2609.46 | 2593.43 | 0 |
| 1740000540 | 2599.15 | -21.83 | -0.83 | 2620.98 | 2620.98 | 2592.9899 | 0 |
| 1739914140 | 2620.98 | 2.08 | 0.08 | 2618.9 | 2635.39 | 2609.33 | 0 |
| 1739827800 | 2618.9 | 5.5 | 0.21 | 2613.33 | 2637.92 | 2613.33 | 0 |
| 1739568600 | 2613.4 | 69.1 | 2.72 | 2544.28 | 2619.77 | 2544.28 | 0 |
| 1739482140 | 2544.3 | 9.9 | 0.39 | 2534.41 | 2544.35 | 2522.94 | 0 |
| 1739395740 | 2534.4 | -43.22 | -1.68 | 2577.62 | 2577.62 | 2529.19 | 0 |
| 1739309400 | 2577.62 | 17.6 | 0.69 | 2560.03 | 2585.63 | 2560.02 | 0 |
| 1739222940 | 2560.02 | 18.86 | 0.74 | 2541.16 | 2575.01 | 2541.12 | 0 |
| 1738963800 | 2541.16 | -32.56 | -1.27 | 2573.6 | 2580.05 | 2535.3 | 0 |
| 1738877340 | 2573.7199 | 12.04 | 0.47 | 2561.67 | 2577.08 | 2555.64 | 0 |
| 1738790940 | 2561.68 | 9.17 | 0.36 | 2552.4899 | 2567.53 | 2544.87 | 0 |
| 1738704600 | 2552.51 | -16.56 | -0.64 | 2568.94 | 2568.94 | 2543.7199 | 0 |
| 1738618200 | 2569.07 | -4.46 | -0.17 | 2573.34 | 2578.65 | 2561.95 | 0 |
| 1738358940 | 2573.53 | -14.85 | -0.57 | 2588.43 | 2600.16 | 2572.41 | 0 |
| 1738272540 | 2588.38 | 69.99 | 2.78 | 2518.34 | 2593.08 | 2518.34 | 0 |
| 1738186200 | 2518.39 | -12.85 | -0.51 | 2531.2399 | 2545.57 | 2515.13 | 0 |
| 1738099740 | 2531.2399 | -14.52 | -0.57 | 2545.75 | 2546.65 | 2527.98 | 0 |
| 1738013340 | 2545.76 | 44.95 | 1.80 | 2500.67 | 2545.83 | 2495.19 | 0 |
| 1737754200 | 2500.81 | -0.25 | -0.01 | 2501.06 | 2507.39 | 2493.6 | 0 |
| 1737667740 | 2501.06 | -9.11 | -0.36 | 2510.16 | 2530.73 | 2494.75 | 0 |
| 1737581400 | 2510.17 | -8.83 | -0.35 | 2519 | 2529.08 | 2509.25 | 0 |
| 1737495000 | 2519 | 8.56 | 0.34 | 2510.44 | 2521.42 | 2498.38 | 0 |
| 1737408600 | 2510.44 | 10.34 | 0.41 | 2500.1 | 2516.5 | 2484.15 | 0 |
| 1737149400 | 2500.1 | 22.02 | 0.89 | 2478.58 | 2506.85 | 2475.63 | 0 |
| 1737062940 | 2478.08 | -25.86 | -1.03 | 2503.92 | 2504.35 | 2468.62 | 0 |
| 1736976540 | 2503.94 | 65.52 | 2.69 | 2438.64 | 2510.31 | 2438.55 | 0 |
| 1736890140 | 2438.42 | 5.84 | 0.24 | 2432.58 | 2441.6 | 2416.27 | 0 |
| 1736803740 | 2432.58 | 4.19 | 0.17 | 2428.37 | 2448.01 | 2427.9899 | 0 |
| 1736544540 | 2428.39 | -18.8 | -0.77 | 2447.25 | 2453.92 | 2427.05 | 0 |
| 1736458140 | 2447.19 | 3.9 | 0.16 | 2443.29 | 2454.2399 | 2441.9899 | 0 |
| 1736371740 | 2443.29 | -30.11 | -1.22 | 2473.4 | 2473.4 | 2437.75 | 0 |
| 1736285400 | 2473.4 | 24.32 | 0.99 | 2449.12 | 2483.92 | 2449.12 | 0 |
| 1736198940 | 2449.08 | 26.85 | 1.11 | 2422.23 | 2456.18 | 2422.23 | 0 |
| 1735939740 | 2422.23 | -32.25 | -1.31 | 2454.4699 | 2458.86 | 2419.64 | 0 |
| 1735853400 | 2454.48 | -1.32 | -0.05 | 2455.8 | 2467.66 | 2433.75 | 0 |
| 1735594200 | 2455.8 | -0.05 | -0.00 | 2455.8 | 2470.8 | 2454.54 | 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
