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 | -75.16 | -2.48401222837 | 3025.75 | 3049.97 | 2900 | 144807 | 2939.45399048 | CS |
| 4 | -234.51 | -7.36272016577 | 3185.1 | 3256.37 | 2900 | 130034 | 3078.50155644 | CS |
| 12 | 200.59 | 7.29418181818 | 2750 | 3256.37 | 2672.31 | 155265 | 2950.75921807 | CS |
| 26 | 297.85 | 11.2280132995 | 2652.74 | 3256.37 | 2375.35 | 151145 | 2774.16654789 | CS |
| 52 | 284.67 | 10.6781148722 | 2665.92 | 3256.37 | 2277.88 | 155426 | 2636.52208762 | CS |
| 156 | 1454.85 | 97.2662361106 | 1495.74 | 3256.37 | 1367.96 | 164157 | 2193.54372257 | CS |
| 260 | 1901.66 | 181.295224658 | 1048.93 | 3256.37 | 684.91 | 198334 | 1651.14193995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 2973.17 | 34.91 | 1.19 | 2964.06 | 3005 | 2939.78 | 132202 |
| 1713393600 | 2938.26 | 27.99 | 0.96 | 2933.35 | 2949.455 | 2900 | 119698 |
| 1713307200 | 2910.27 | 6.76 | 0.23 | 2910.85 | 2926.3 | 2902.32 | 169711 |
| 1713220800 | 2903.51 | -58.81 | -1.99 | 3007.56 | 3007.56 | 2900 | 170356 |
| 1712961600 | 2962.32 | -44.44 | -1.48 | 2994.75 | 3006.7299 | 2955.26 | 147790 |
| 1712875200 | 3006.76 | -18.99 | -0.63 | 3025.75 | 3049.9699 | 2980.6801 | 116478 |
| 1712788800 | 3025.75 | -17.87 | -0.59 | 3017.2199 | 3040.7 | 3000.29 | 89718 |
| 1712702400 | 3043.62 | -32.47 | -1.06 | 3080 | 3087 | 3016.48 | 225884 |
| 1712616000 | 3076.09 | -28.85 | -0.93 | 3089.25 | 3113.46 | 3064.945 | 148201 |
| 1712356800 | 3104.94 | 19.9 | 0.65 | 3097.07 | 3121.065 | 3094.88 | 84182 |
| 1712270400 | 3085.04 | -61.59 | -1.96 | 3161.4899 | 3162.16 | 3084.03 | 117445 |
| 1712184000 | 3146.63 | -23.41 | -0.74 | 3171.13 | 3189.015 | 3145.83 | 100044 |
| 1712097600 | 3170.04 | 1.44 | 0.05 | 3175.08 | 3198.4899 | 3155.06 | 97675 |
| 1712011200 | 3168.6 | 16.95 | 0.54 | 3139.14 | 3182.14 | 3134.48 | 105628 |
| 1711665600 | 3151.65 | -41.14 | -1.29 | 3198.59 | 3199.09 | 3151.55 | 172616 |
| 1711579200 | 3192.79 | 1.31 | 0.04 | 3208.88 | 3212.52 | 3171.11 | 102098 |
| 1711492800 | 3191.48 | 20.66 | 0.65 | 3166.58 | 3206.37 | 3166.58 | 133837 |
| 1711406400 | 3170.82 | -68.5 | -2.11 | 3237.43 | 3238 | 3168.56 | 143903 |
| 1711147200 | 3239.32 | 28.92 | 0.90 | 3207.3 | 3256.37 | 3180.27 | 101956 |
| 1711060800 | 3210.4 | 23.02 | 0.72 | 3185.1 | 3236.13 | 3160.15 | 123427 |
| 1710974400 | 3187.38 | 33.57 | 1.06 | 3160 | 3192.2 | 3154.75 | 220944 |
| 1710888000 | 3153.81 | 51.84 | 1.67 | 3134.95 | 3161.435 | 3112.51 | 121629 |
| 1710801600 | 3101.9699 | -22.36 | -0.72 | 3131 | 3147.35 | 3094.84 | 130044 |
| 1710542400 | 3124.33 | 5.29 | 0.17 | 3120.01 | 3131.94 | 3106.05 | 276740 |
| 1710456000 | 3119.04 | 29.8 | 0.96 | 3110.54 | 3119.04 | 3079.45 | 109038 |
| 1710369600 | 3089.2399 | 29.73 | 0.97 | 3059.51 | 3105.54 | 3042.57 | 172085 |
| 1710283200 | 3059.51 | -0.77 | -0.03 | 3065.35 | 3075.2 | 3036.42 | 125892 |
| 1710196800 | 3060.28 | -19.21 | -0.62 | 3069 | 3069 | 3014.7199 | 145814 |
| 1709941200 | 3079.4899 | -44.52 | -1.43 | 3114.26 | 3121.82 | 3064.4699 | 139435 |
| 1709854800 | 3124.01 | 19.81 | 0.64 | 3127.92 | 3152.66 | 3094.71 | 119850 |
| 1709768400 | 3104.2 | 1.34 | 0.04 | 3106 | 3130.25 | 3086.37 | 108591 |
| 1709682000 | 3102.86 | 22.92 | 0.74 | 3083.88 | 3113.8361 | 3066.83 | 149542 |
| 1709595600 | 3079.94 | 43.95 | 1.45 | 3028.39 | 3088.85 | 3015.01 | 165975 |
| 1709336400 | 3035.9899 | 29.97 | 1.00 | 3005.65 | 3038.68 | 2983.09 | 134815 |
| 1709250000 | 3006.02 | -5.6 | -0.19 | 3025.96 | 3026.66 | 2977.6 | 253075 |
| 1709163600 | 3011.62 | 56.63 | 1.92 | 2972.9 | 3017.31 | 2956.46 | 253299 |
| 1709077200 | 2954.9899 | 184.53 | 6.66 | 2850 | 2956.8449 | 2825 | 376212 |
| 1708990800 | 2770.46 | 14.12 | 0.51 | 2757.39 | 2785.16 | 2708.09 | 221874 |
| 1708731600 | 2756.34 | -2.43 | -0.09 | 2747.4899 | 2775.225 | 2714.235 | 223303 |
| 1708645200 | 2758.77 | 29.08 | 1.07 | 2759.7 | 2778.98 | 2739.4699 | 109231 |
| 1708558800 | 2729.69 | 33.54 | 1.24 | 2699.83 | 2740.105 | 2680.96 | 139691 |
| 1708472400 | 2696.15 | -31.68 | -1.16 | 2727.83 | 2733.55 | 2696.15 | 132026 |
| 1708126800 | 2727.83 | 2.95 | 0.11 | 2719.01 | 2746.68 | 2719.01 | 152205 |
| 1708040400 | 2724.88 | -1.99 | -0.07 | 2720.23 | 2742.55 | 2702.87 | 148751 |
| 1707954000 | 2726.87 | 0.72 | 0.03 | 2740.36 | 2741.89 | 2708 | 95620 |
| 1707867600 | 2726.15 | 22.27 | 0.82 | 2744.46 | 2749.9 | 2696.75 | 140584 |
| 1707781200 | 2703.88 | 23.88 | 0.89 | 2680 | 2709.1 | 2672.31 | 142549 |
| 1707522000 | 2680 | -51.66 | -1.89 | 2735.04 | 2745 | 2679.41 | 220947 |
| 1707435600 | 2731.66 | -110.88 | -3.90 | 2757 | 2798.56 | 2707.5 | 283670 |
| 1707349200 | 2842.54 | 30.68 | 1.09 | 2812 | 2855.21 | 2807.2 | 153185 |
| 1707262800 | 2811.86 | 7.88 | 0.28 | 2799.83 | 2820 | 2792.9699 | 141045 |
| 1707176400 | 2803.98 | -17.91 | -0.63 | 2801.12 | 2814.07 | 2769.82 | 134737 |
| 1706917200 | 2821.89 | 23.74 | 0.85 | 2794.9699 | 2841.81 | 2773.81 | 167665 |
| 1706830800 | 2798.15 | 36.02 | 1.30 | 2751.85 | 2800.135 | 2747 | 176468 |
| 1706744400 | 2762.13 | -76.53 | -2.70 | 2828.63 | 2840.8 | 2758.665 | 202566 |
| 1706658000 | 2838.66 | 44.22 | 1.58 | 2803.71 | 2849.9899 | 2785.07 | 170348 |
| 1706571600 | 2794.44 | 14.2 | 0.51 | 2783.8 | 2806.705 | 2776.9 | 148182 |
| 1706312400 | 2780.2399 | 31.63 | 1.15 | 2748.05 | 2780.2399 | 2748 | 103010 |
| 1706226000 | 2748.61 | -3.01 | -0.11 | 2750 | 2759.93 | 2722.4001 | 124068 |
| 1706139600 | 2751.62 | -16.69 | -0.60 | 2770 | 2770 | 2743.39 | 113879 |
| 1706053200 | 2768.31 | -2.68 | -0.10 | 2770.9899 | 2783.52 | 2731.205 | 155099 |
| 1705966800 | 2770.9899 | 24.55 | 0.89 | 2738.9899 | 2779.985 | 2704.35 | 220524 |
| 1705707600 | 2746.44 | 23.46 | 0.86 | 2728.01 | 2774.9899 | 2713.02 | 195685 |
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
