We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 76.68 | 2.44941767235 | 3130.54 | 3327.6657 | 3119.5 | 3831 | 3235.5107424 | CS |
| 4 | -21.58 | -0.668359762141 | 3228.8 | 3327.6657 | 3048.01 | 3422 | 3183.16546986 | CS |
| 12 | -386.09 | -10.7446894368 | 3593.31 | 3650 | 3048.01 | 3184 | 3257.35060499 | CS |
| 26 | -290.02 | -8.2928251993 | 3497.24 | 3796 | 3048.01 | 2537 | 3394.09172341 | CS |
| 52 | -778.78 | -19.5378825891 | 3986 | 4080.11 | 3048.01 | 1836 | 3479.05108062 | CS |
| 156 | -522.77 | -14.0153190759 | 3729.99 | 4400 | 3048.01 | 1128 | 3670.68068433 | CS |
| 260 | -1407.78 | -30.5044420368 | 4615 | 4679.99 | 2614 | 1028 | 3588.91332239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 3205.33 | -80.59 | -2.45 | 3272.01 | 3303.48 | 3199 | 1669 |
| 1713997800 | 3285.92 | 1.55 | 0.05 | 3286 | 3292.63 | 3172.28 | 4519 |
| 1713911400 | 3284.37 | 132.12 | 4.19 | 3140.5 | 3299.71 | 3140.5 | 4428 |
| 1713825000 | 3152.25 | -77.31 | -2.39 | 3205.06 | 3327.6657 | 3146 | 4446 |
| 1713565800 | 3229.56 | 97.57 | 3.12 | 3130.54 | 3270 | 3119.5 | 4123 |
| 1713479400 | 3131.9899 | 56.28 | 1.83 | 3089.08 | 3142 | 3048.01 | 2969 |
| 1713393000 | 3075.71 | -32.87 | -1.06 | 3125 | 3139 | 3049 | 2237 |
| 1713306600 | 3108.58 | -16.41 | -0.53 | 3122.87 | 3139.93 | 3087.56 | 2046 |
| 1713220200 | 3124.9899 | 22.97 | 0.74 | 3107.16 | 3130 | 3060.44 | 2684 |
| 1712961000 | 3102.02 | -14.13 | -0.45 | 3117 | 3141 | 3060 | 2738 |
| 1712874600 | 3116.15 | -46.53 | -1.47 | 3171.68 | 3199.2399 | 3108.4899 | 2408 |
| 1712788200 | 3162.68 | -2.73 | -0.09 | 3165 | 3192 | 3106.92 | 3283 |
| 1712701800 | 3165.41 | -52.07 | -1.62 | 3214 | 3234.4899 | 3165.31 | 2353 |
| 1712615400 | 3217.48 | 39.7 | 1.25 | 3177.82 | 3222.34 | 3162.5 | 3181 |
| 1712356200 | 3177.78 | -0.22 | -0.01 | 3170 | 3199.54 | 3161.53 | 1919 |
| 1712269800 | 3178 | 28.4 | 0.90 | 3164.9 | 3213 | 3142 | 3304 |
| 1712183400 | 3149.6 | -61.8 | -1.92 | 3215 | 3225 | 3137.34 | 4425 |
| 1712097000 | 3211.4 | 11.4 | 0.36 | 3200 | 3211.4 | 3175 | 4270 |
| 1712010600 | 3200 | -23.92 | -0.74 | 3228.8 | 3250 | 3190.12 | 8107 |
| 1711665000 | 3223.92 | 34.73 | 1.09 | 3190 | 3242.42 | 3190 | 2160 |
| 1711578600 | 3189.19 | -20.02 | -0.62 | 3210 | 3228.925 | 3185 | 3211 |
| 1711492200 | 3209.21 | 6 | 0.19 | 3185.08 | 3255 | 3175 | 2611 |
| 1711405800 | 3203.21 | -30.59 | -0.95 | 3239.9 | 3262.5 | 3198 | 2734 |
| 1711146600 | 3233.8 | -40.26 | -1.23 | 3287.09 | 3325 | 3233.8 | 2380 |
| 1711060200 | 3274.06 | -18.49 | -0.56 | 3276.41 | 3325 | 3225.01 | 2052 |
| 1710973800 | 3292.55 | 75.21 | 2.34 | 3220.51 | 3312 | 3180 | 3877 |
| 1710887400 | 3217.34 | -7.66 | -0.24 | 3232.92 | 3288 | 3190 | 3071 |
| 1710801000 | 3225 | 38.08 | 1.19 | 3223.19 | 3314.95 | 3196.2 | 3317 |
| 1710541800 | 3186.92 | -38.28 | -1.19 | 3232.4899 | 3271.79 | 3170 | 19318 |
| 1710455400 | 3225.2 | -8.28 | -0.26 | 3247 | 3318 | 3200 | 3952 |
| 1710369000 | 3233.48 | 18.05 | 0.56 | 3223.7199 | 3323 | 3220 | 3469 |
| 1710282600 | 3215.43 | 21.41 | 0.67 | 3191.48 | 3269.45 | 3176 | 2689 |
| 1710196200 | 3194.02 | -16.16 | -0.50 | 3206.83 | 3249.9899 | 3168.86 | 2224 |
| 1709940600 | 3210.18 | 10.18 | 0.32 | 3200 | 3252.66 | 3170.33 | 2044 |
| 1709854200 | 3200 | -9.49 | -0.30 | 3200 | 3261 | 3165.727 | 3304 |
| 1709767800 | 3209.4899 | 51.49 | 1.63 | 3167.45 | 3234 | 3148.9933 | 2112 |
| 1709681400 | 3158 | -7.61 | -0.24 | 3185.85 | 3236.78 | 3145.025 | 3217 |
| 1709595000 | 3165.61 | -151.88 | -4.58 | 3329.71 | 3350 | 3150 | 3044 |
| 1709335800 | 3317.4899 | 29.9 | 0.91 | 3302.41 | 3364 | 3280.295 | 1982 |
| 1709249400 | 3287.59 | -66.99 | -2.00 | 3376.3 | 3393.9 | 3287.59 | 2845 |
| 1709163000 | 3354.58 | 39.47 | 1.19 | 3333 | 3423.1 | 3333 | 3870 |
| 1709076600 | 3315.11 | -150.2 | -4.33 | 3461.9 | 3496.54 | 3305 | 3808 |
| 1708990200 | 3465.31 | 93.45 | 2.77 | 3371 | 3600.94 | 3325.01 | 5793 |
| 1708731000 | 3371.86 | 4.55 | 0.14 | 3366.03 | 3427.07 | 3346.4555 | 2447 |
| 1708644600 | 3367.31 | 35.31 | 1.06 | 3341.12 | 3390.98 | 3254.88 | 3189 |
| 1708558200 | 3332 | -48 | -1.42 | 3414.76 | 3463 | 3325.18 | 4132 |
| 1708471800 | 3380 | -79.51 | -2.30 | 3456.34 | 3505.82 | 3350 | 2771 |
| 1708126200 | 3459.51 | -26.53 | -0.76 | 3480.28 | 3534.775 | 3440.9933 | 1422 |
| 1708039800 | 3486.04 | 0.02 | 0.00 | 3480.51 | 3500 | 3435.16 | 2427 |
| 1707953400 | 3486.02 | -33.97 | -0.97 | 3522 | 3548.95 | 3440 | 1854 |
| 1707867000 | 3519.99 | -29.27 | -0.82 | 3562.98 | 3566.42 | 3505.47 | 1745 |
| 1707780600 | 3549.26 | -18.21 | -0.51 | 3572 | 3590 | 3545.05 | 1386 |
| 1707521400 | 3567.47 | 16.17 | 0.46 | 3550.29 | 3591.95 | 3539.15 | 1071 |
| 1707435000 | 3551.3 | -45.25 | -1.26 | 3575 | 3600 | 3548.1901 | 2381 |
| 1707348600 | 3596.55 | 49.22 | 1.39 | 3570 | 3614.95 | 3540 | 2055 |
| 1707262200 | 3547.33 | -32.66 | -0.91 | 3588.49 | 3600 | 3539.15 | 1344 |
| 1707175800 | 3579.99 | -14.01 | -0.39 | 3590 | 3603.465 | 3556.94 | 1109 |
| 1706916600 | 3594 | -5.9 | -0.16 | 3593.31 | 3650 | 3574.1001 | 1251 |
| 1706830200 | 3599.9 | -3.1 | -0.09 | 3607 | 3620.4 | 3578.23 | 1315 |
| 1706743800 | 3603 | 0.03 | 0.00 | 3583 | 3620 | 3574.1 | 1512 |
| 1706657400 | 3602.97 | 19.36 | 0.54 | 3577.94 | 3609.65 | 3577.92 | 2122 |
| 1706571000 | 3583.61 | -26.38 | -0.73 | 3605.18 | 3616.9 | 3566.56 | 1121 |
| 1706311800 | 3609.99 | 5.04 | 0.14 | 3608.39 | 3618.83 | 3555.5 | 1842 |
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
