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 | 42.95 | 1.54646042394 | 2777.31 | 2825.79 | 2744.83 | 0 | 0 | IX |
| 4 | -48.8 | -1.70090552306 | 2869.06 | 2883.87 | 2744.83 | 0 | 0 | IX |
| 12 | 145.38 | 5.43501016868 | 2674.88 | 2883.87 | 2637.56 | 0 | 0 | IX |
| 26 | 478.65 | 20.4410640542 | 2341.61 | 2883.87 | 2328.69 | 0 | 0 | IX |
| 52 | 110.69 | 4.08515004226 | 2709.57 | 2883.87 | 2328.69 | 0 | 0 | IX |
| 156 | -117.26 | -3.991802609 | 2937.52 | 3090.7 | 2037.52 | 0 | 0 | IX |
| 260 | 378.95 | 15.5224039553 | 2441.31 | 3090.7 | 1567.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2820.26 | 34.21 | 1.23 | 2776.33 | 2825.79 | 2776.33 | 0 |
| 1714062600 | 2786.05 | -24.03 | -0.86 | 2809.94 | 2811.6 | 2769.25 | 0 |
| 1713976200 | 2810.08 | 2.58 | 0.09 | 2808.14 | 2824.7199 | 2805.77 | 0 |
| 1713889800 | 2807.5 | 30.75 | 1.11 | 2775.8 | 2809.31 | 2775.8 | 0 |
| 1713803400 | 2776.75 | 17.46 | 0.63 | 2759.46 | 2782.7199 | 2759.46 | 0 |
| 1713544200 | 2759.29 | -19.57 | -0.70 | 2777.31 | 2777.32 | 2744.83 | 0 |
| 1713457800 | 2778.86 | 4.35 | 0.16 | 2775.91 | 2783.4 | 2759.04 | 0 |
| 1713371400 | 2774.51 | 0.21 | 0.01 | 2773.69 | 2795.12 | 2766.86 | 0 |
| 1713285000 | 2774.3 | -40.39 | -1.43 | 2813.54 | 2813.68 | 2765.2 | 0 |
| 1713198600 | 2814.69 | 14.36 | 0.51 | 2800.3 | 2841.68 | 2799.68 | 0 |
| 1712939400 | 2800.33 | -10.18 | -0.36 | 2813.4899 | 2841.29 | 2789.7 | 0 |
| 1712853000 | 2810.51 | -30.66 | -1.08 | 2831.62 | 2834.11 | 2797.69 | 0 |
| 1712766600 | 2841.17 | 0.13 | 0.00 | 2841.21 | 2872.31 | 2824.62 | 0 |
| 1712680200 | 2841.04 | -22.79 | -0.80 | 2863.68 | 2863.71 | 2836.86 | 0 |
| 1712593800 | 2863.83 | 25.74 | 0.91 | 2836.9 | 2866 | 2836.9 | 0 |
| 1712334600 | 2838.09 | -38.07 | -1.32 | 2875.82 | 2875.82 | 2828.67 | 0 |
| 1712248200 | 2876.16 | 16.54 | 0.58 | 2859.27 | 2878.7 | 2853.93 | 0 |
| 1712161800 | 2859.62 | 17.32 | 0.61 | 2841.96 | 2860.73 | 2841.96 | 0 |
| 1712075400 | 2842.3 | -26.86 | -0.94 | 2869.06 | 2883.87 | 2840.95 | 0 |
| 1711647000 | 2869.16 | 6.35 | 0.22 | 2862.89 | 2872.44 | 2862.54 | 0 |
| 1711560600 | 2862.81 | 13.8 | 0.48 | 2849.2199 | 2866.81 | 2845.28 | 0 |
| 1711474200 | 2849.01 | 15.5 | 0.55 | 2833.7199 | 2852.89 | 2830.15 | 0 |
| 1711387800 | 2833.51 | 8.08 | 0.29 | 2825 | 2838.19 | 2822.43 | 0 |
| 1711128600 | 2825.43 | 8.37 | 0.30 | 2815.98 | 2827.92 | 2809.7 | 0 |
| 1711042200 | 2817.06 | 21.55 | 0.77 | 2796.65 | 2822.56 | 2796.65 | 0 |
| 1710955800 | 2795.51 | 3.85 | 0.14 | 2791.77 | 2801.62 | 2782.11 | 0 |
| 1710869400 | 2791.66 | -0.59 | -0.02 | 2792.12 | 2796.44 | 2781.39 | 0 |
| 1710783000 | 2792.25 | -1.87 | -0.07 | 2794.03 | 2807.28 | 2788.64 | 0 |
| 1710523800 | 2794.12 | -2.74 | -0.10 | 2798.02 | 2810.65 | 2793.67 | 0 |
| 1710437400 | 2796.86 | -5.79 | -0.21 | 2811.46 | 2818.02 | 2791.53 | 0 |
| 1710351000 | 2802.65 | -0.99 | -0.04 | 2807.92 | 2810.31 | 2795.75 | 0 |
| 1710264600 | 2803.64 | 34.51 | 1.25 | 2778.76 | 2806.18 | 2768.9899 | 0 |
| 1710178200 | 2769.13 | -13.3 | -0.48 | 2764.4899 | 2769.4899 | 2756.91 | 0 |
| 1709919000 | 2782.43 | -9.97 | -0.36 | 2792.46 | 2793.15 | 2779.9699 | 0 |
| 1709832600 | 2792.4 | 17.12 | 0.62 | 2761.15 | 2798.75 | 2755.08 | 0 |
| 1709746200 | 2775.28 | 3.79 | 0.14 | 2767.92 | 2780.78 | 2766.66 | 0 |
| 1709659800 | 2771.4899 | -10.19 | -0.37 | 2772.86 | 2779.95 | 2765.52 | 0 |
| 1709573400 | 2781.68 | -11.65 | -0.42 | 2793.84 | 2794.7 | 2777.13 | 0 |
| 1709314200 | 2793.33 | 17.91 | 0.65 | 2796.76 | 2803.51 | 2783.56 | 0 |
| 1709227800 | 2775.42 | 5.92 | 0.21 | 2772.8 | 2786.63 | 2768.57 | 0 |
| 1709141400 | 2769.5 | -1.42 | -0.05 | 2771.35 | 2776.17 | 2763.14 | 0 |
| 1709055000 | 2770.92 | 23.63 | 0.86 | 2747.38 | 2773.06 | 2746.56 | 0 |
| 1708968600 | 2747.29 | 0.83 | 0.03 | 2742.8 | 2752.96 | 2740.56 | 0 |
| 1708709400 | 2746.46 | 11.52 | 0.42 | 2741.78 | 2749.08 | 2736.81 | 0 |
| 1708623000 | 2734.94 | 37.52 | 1.39 | 2733.7 | 2746.98 | 2725.02 | 0 |
| 1708536600 | 2697.42 | 10.56 | 0.39 | 2693.6 | 2702.02 | 2687.85 | 0 |
| 1708450200 | 2686.86 | -9.79 | -0.36 | 2691.75 | 2694.86 | 2681.91 | 0 |
| 1708363800 | 2696.65 | -0.77 | -0.03 | 2691.4 | 2697.4 | 2685.73 | 0 |
| 1708104600 | 2697.42 | 20.9 | 0.78 | 2690.33 | 2707.57 | 2686.81 | 0 |
| 1708018200 | 2676.52 | 19.6 | 0.74 | 2674.59 | 2685 | 2672.2 | 0 |
| 1707931800 | 2656.92 | 11.9 | 0.45 | 2645.42 | 2657.51 | 2638.52 | 0 |
| 1707845400 | 2645.02 | -29.78 | -1.11 | 2667.84 | 2668.4699 | 2637.56 | 0 |
| 1707759000 | 2674.8 | 17.21 | 0.65 | 2667.07 | 2675.7 | 2665.27 | 0 |
| 1707499800 | 2657.59 | -12.48 | -0.47 | 2663.84 | 2671.9899 | 2652.9699 | 0 |
| 1707413400 | 2670.07 | 8.9 | 0.33 | 2665.21 | 2680 | 2655.59 | 0 |
| 1707327000 | 2661.17 | -18.86 | -0.70 | 2676.03 | 2676.86 | 2658.81 | 0 |
| 1707240600 | 2680.03 | 17.62 | 0.66 | 2669 | 2683.13 | 2647.4899 | 0 |
| 1707154200 | 2662.41 | -1.05 | -0.04 | 2665.1 | 2672.39 | 2656.86 | 0 |
| 1706895000 | 2663.46 | 7.72 | 0.29 | 2674.88 | 2683.11 | 2660.93 | 0 |
| 1706808600 | 2655.7399 | -7.16 | -0.27 | 2650.1 | 2663.83 | 2647.52 | 0 |
| 1706722200 | 2662.9 | -10.4 | -0.39 | 2669.6 | 2673.18 | 2660.17 | 0 |
| 1706635800 | 2673.3 | 1.7 | 0.06 | 2680.43 | 2682.14 | 2666.76 | 0 |
| 1706549400 | 2671.6 | -5.16 | -0.19 | 2666.92 | 2671.6 | 2657.32 | 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
