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 | -6.84 | -0.316413243097 | 2161.73 | 2171.08 | 2109.95 | 0 | 0 | IX |
| 4 | -18.15 | -0.835235430549 | 2173.04 | 2276.47 | 2109.95 | 0 | 0 | IX |
| 12 | 182.63 | 9.25993530265 | 1972.26 | 2276.47 | 1968.05 | 0 | 0 | IX |
| 26 | 318.41 | 17.3380597665 | 1836.48 | 2276.47 | 1737.99 | 0 | 0 | IX |
| 52 | 172.56 | 8.70490786095 | 1982.33 | 2314.01 | 1737.99 | 0 | 0 | IX |
| 156 | 201.69 | 10.3261314766 | 1953.2 | 2314.01 | 1471.58 | 0 | 0 | IX |
| 260 | 718.36 | 50.0066131581 | 1436.53 | 2314.01 | 660.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2154.89 | 26.61 | 1.25 | 2138.12 | 2165.39 | 2134.39 | 0 |
| 1714062600 | 2128.28 | -27.47 | -1.27 | 2156.93 | 2159.45 | 2109.95 | 0 |
| 1713976200 | 2155.75 | -2.96 | -0.14 | 2164.42 | 2166.08 | 2149.96 | 0 |
| 1713889800 | 2158.71 | 4.97 | 0.23 | 2165.53 | 2165.53 | 2137.98 | 0 |
| 1713803400 | 2153.7399 | 0.97 | 0.05 | 2158.15 | 2171.08 | 2136.63 | 0 |
| 1713544200 | 2152.77 | -18.32 | -0.84 | 2161.73 | 2161.73 | 2132.8 | 0 |
| 1713457800 | 2171.09 | 15.95 | 0.74 | 2163.84 | 2178.16 | 2157.54 | 0 |
| 1713371400 | 2155.14 | -10.58 | -0.49 | 2170.51 | 2172.96 | 2150.59 | 0 |
| 1713285000 | 2165.7199 | -50.21 | -2.27 | 2211.7199 | 2211.7199 | 2153.59 | 0 |
| 1713198600 | 2215.93 | 8.92 | 0.40 | 2216.93 | 2247.56 | 2213.7399 | 0 |
| 1712939400 | 2207.01 | -20.37 | -0.91 | 2242.16 | 2247.93 | 2194.13 | 0 |
| 1712853000 | 2227.38 | -5.04 | -0.23 | 2237.56 | 2240.77 | 2211.05 | 0 |
| 1712766600 | 2232.42 | -13.74 | -0.61 | 2262.83 | 2276.4699 | 2225.05 | 0 |
| 1712680200 | 2246.16 | -12.96 | -0.57 | 2250.12 | 2261.05 | 2240.87 | 0 |
| 1712593800 | 2259.12 | 37.06 | 1.67 | 2235.2399 | 2272.04 | 2234.37 | 0 |
| 1712334600 | 2222.06 | -29.86 | -1.33 | 2249.28 | 2249.28 | 2209.66 | 0 |
| 1712248200 | 2251.92 | 43.88 | 1.99 | 2207.84 | 2258.28 | 2207.84 | 0 |
| 1712161800 | 2208.04 | 42.64 | 1.97 | 2169.94 | 2210.07 | 2166.62 | 0 |
| 1712075400 | 2165.4 | -6.97 | -0.32 | 2173.04 | 2183.37 | 2162.19 | 0 |
| 1711647000 | 2172.37 | 7.74 | 0.36 | 2169.67 | 2179.35 | 2168.2 | 0 |
| 1711560600 | 2164.63 | 2.7 | 0.12 | 2156.64 | 2171.12 | 2143.64 | 0 |
| 1711474200 | 2161.93 | 6.93 | 0.32 | 2161.17 | 2168.64 | 2147.59 | 0 |
| 1711387800 | 2155 | 15.4 | 0.72 | 2143.05 | 2155.06 | 2141.67 | 0 |
| 1711128600 | 2139.6 | -0.18 | -0.01 | 2134.9 | 2142.33 | 2123.2 | 0 |
| 1711042200 | 2139.78 | -15.62 | -0.72 | 2164.7199 | 2169.51 | 2135.11 | 0 |
| 1710955800 | 2155.4 | -9.22 | -0.43 | 2161.95 | 2161.95 | 2146.4899 | 0 |
| 1710869400 | 2164.62 | 26.99 | 1.26 | 2142.31 | 2167.21 | 2138.4 | 0 |
| 1710783000 | 2137.63 | 18.22 | 0.86 | 2126.4899 | 2149.26 | 2121.62 | 0 |
| 1710523800 | 2119.41 | 13.92 | 0.66 | 2115.66 | 2143.2 | 2109.48 | 0 |
| 1710437400 | 2105.4899 | -18.05 | -0.85 | 2127.65 | 2145.61 | 2102.83 | 0 |
| 1710351000 | 2123.54 | -47.26 | -2.18 | 2162.82 | 2168.84 | 2123.54 | 0 |
| 1710264600 | 2170.8 | 55.59 | 2.63 | 2112.31 | 2175.43 | 2106.65 | 0 |
| 1710178200 | 2115.21 | -8.47 | -0.40 | 2120.08 | 2121.71 | 2107.4 | 0 |
| 1709919000 | 2123.68 | -2.09 | -0.10 | 2125.8 | 2137.36 | 2112.4699 | 0 |
| 1709832600 | 2125.77 | -12.91 | -0.60 | 2118.53 | 2131.01 | 2105.91 | 0 |
| 1709746200 | 2138.68 | -27.05 | -1.25 | 2165 | 2166.96 | 2137.02 | 0 |
| 1709659800 | 2165.73 | -11.33 | -0.52 | 2166.08 | 2168.89 | 2138.98 | 0 |
| 1709573400 | 2177.06 | -3.05 | -0.14 | 2174.25 | 2185.17 | 2171.4899 | 0 |
| 1709314200 | 2180.11 | -13.02 | -0.59 | 2208.03 | 2229.26 | 2158.26 | 0 |
| 1709227800 | 2193.13 | 1.38 | 0.06 | 2198.45 | 2207.59 | 2189.2399 | 0 |
| 1709141400 | 2191.75 | 29.19 | 1.35 | 2169.02 | 2191.84 | 2164.57 | 0 |
| 1709055000 | 2162.56 | 21.1 | 0.99 | 2140.4 | 2170.51 | 2137.95 | 0 |
| 1708968600 | 2141.46 | -6.43 | -0.30 | 2149.16 | 2151.91 | 2124.93 | 0 |
| 1708709400 | 2147.89 | 22.29 | 1.05 | 2134.51 | 2156.4 | 2133.9699 | 0 |
| 1708623000 | 2125.6 | 50.53 | 2.44 | 2083.19 | 2148.79 | 2082.69 | 0 |
| 1708536600 | 2075.07 | 38.25 | 1.88 | 2040.75 | 2083.65 | 2040.75 | 0 |
| 1708450200 | 2036.82 | -24.13 | -1.17 | 2056.34 | 2059.89 | 2028.29 | 0 |
| 1708363800 | 2060.95 | -9.37 | -0.45 | 2068.66 | 2072.41 | 2055.01 | 0 |
| 1708104600 | 2070.32 | 18.77 | 0.91 | 2064.44 | 2084.7 | 2064.44 | 0 |
| 1708018200 | 2051.55 | 27.61 | 1.36 | 2038.72 | 2059.96 | 2038.72 | 0 |
| 1707931800 | 2023.94 | -2.84 | -0.14 | 2021.25 | 2032.87 | 2012.47 | 0 |
| 1707845400 | 2026.78 | -12.48 | -0.61 | 2040.77 | 2057.2199 | 2020.13 | 0 |
| 1707759000 | 2039.26 | 16.13 | 0.80 | 2028.97 | 2049.4699 | 2027.07 | 0 |
| 1707499800 | 2023.13 | -4.55 | -0.22 | 2030 | 2041.3 | 2019.01 | 0 |
| 1707413400 | 2027.68 | 35.47 | 1.78 | 2003.79 | 2032.07 | 1995.82 | 0 |
| 1707327000 | 1992.21 | 5.73 | 0.29 | 1993.59 | 2022.22 | 1991.42 | 0 |
| 1707240600 | 1986.48 | 10.4 | 0.53 | 1988.67 | 1989.02 | 1968.05 | 0 |
| 1707154200 | 1976.08 | -24.72 | -1.24 | 2004.96 | 2004.96 | 1972.48 | 0 |
| 1706895000 | 2000.8 | 30.94 | 1.57 | 1972.26 | 2020.52 | 1971.99 | 0 |
| 1706808600 | 1969.86 | -3.16 | -0.16 | 1967.08 | 1988.09 | 1965.88 | 0 |
| 1706722200 | 1973.02 | 29.83 | 1.54 | 1942.45 | 1977.39 | 1939.25 | 0 |
| 1706635800 | 1943.19 | 6.97 | 0.36 | 1945.77 | 1957.22 | 1926.44 | 0 |
| 1706549400 | 1936.22 | 15.25 | 0.79 | 1920.46 | 1936.25 | 1902.21 | 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
