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 | 45.02 | 2.25380598846 | 1997.51 | 2077.26 | 1984.01 | 0 | 0 | IX |
| 4 | -108.93 | -5.0630734478 | 2151.46 | 2162.91 | 1983.45 | 0 | 0 | IX |
| 12 | 149.12 | 7.87573742613 | 1893.41 | 2162.91 | 1874.49 | 0 | 0 | IX |
| 26 | 298.45 | 17.1121737535 | 1744.08 | 2162.91 | 1705.15 | 0 | 0 | IX |
| 52 | 443.18 | 27.7100071904 | 1599.35 | 2162.91 | 1562.08 | 0 | 0 | IX |
| 156 | 743 | 57.1745169407 | 1299.53 | 2162.91 | 1118.82 | 0 | 0 | IX |
| 260 | 924.57 | 82.7015277827 | 1117.96 | 2162.91 | 685.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2042.53 | 23.73 | 1.18 | 2029.77 | 2047.23 | 2022.16 | 0 |
| 1714062600 | 2018.8 | -32.54 | -1.59 | 2052.57 | 2052.57 | 2002.17 | 0 |
| 1713976200 | 2051.34 | -25.87 | -1.25 | 2070.48 | 2072.3 | 2043.4 | 0 |
| 1713889800 | 2077.21 | 46.08 | 2.27 | 2035.67 | 2077.26 | 2032.62 | 0 |
| 1713803400 | 2031.13 | 22.25 | 1.11 | 2029.97 | 2037.57 | 2016.57 | 0 |
| 1713544200 | 2008.88 | 8.26 | 0.41 | 1997.51 | 2008.88 | 1984.01 | 0 |
| 1713457800 | 2000.62 | 9.52 | 0.48 | 1999.76 | 2004.59 | 1989.03 | 0 |
| 1713371400 | 1991.1 | 6.85 | 0.35 | 1991.9 | 2013.89 | 1991.1 | 0 |
| 1713285000 | 1984.25 | -37.64 | -1.86 | 2021.44 | 2021.44 | 1983.45 | 0 |
| 1713198600 | 2021.89 | 16.15 | 0.81 | 2020.64 | 2032.8 | 2015.62 | 0 |
| 1712939400 | 2005.74 | 3.42 | 0.17 | 2016.15 | 2024.51 | 1997.63 | 0 |
| 1712853000 | 2002.32 | -17.9 | -0.89 | 2018.96 | 2021.6 | 1988.82 | 0 |
| 1712766600 | 2020.22 | 8.07 | 0.40 | 2020.05 | 2022.16 | 2001.2 | 0 |
| 1712680200 | 2012.15 | -45.41 | -2.21 | 2056.18 | 2056.18 | 2009.23 | 0 |
| 1712593800 | 2057.56 | 0.49 | 0.02 | 2051.36 | 2065.63 | 2048.34 | 0 |
| 1712334600 | 2057.07 | -38.99 | -1.86 | 2080.26 | 2080.26 | 2047.66 | 0 |
| 1712248200 | 2096.06 | -23.65 | -1.12 | 2117.41 | 2127.51 | 2096.06 | 0 |
| 1712161800 | 2119.71 | -9.94 | -0.47 | 2141.17 | 2141.17 | 2117.38 | 0 |
| 1712075400 | 2129.65 | -20.93 | -0.97 | 2151.46 | 2162.91 | 2117.77 | 0 |
| 1711647000 | 2150.58 | 5.28 | 0.25 | 2136.41 | 2151.7 | 2135.01 | 0 |
| 1711560600 | 2145.3 | 14.45 | 0.68 | 2134.14 | 2152.7 | 2132.23 | 0 |
| 1711474200 | 2130.85 | 21.65 | 1.03 | 2112.67 | 2137.08 | 2112.67 | 0 |
| 1711387800 | 2109.2 | 14.93 | 0.71 | 2095.96 | 2111.8 | 2090.4699 | 0 |
| 1711128600 | 2094.27 | -17.08 | -0.81 | 2113.77 | 2117.59 | 2093.52 | 0 |
| 1711042200 | 2111.35 | -1.33 | -0.06 | 2115.85 | 2125.91 | 2093.7 | 0 |
| 1710955800 | 2112.68 | -9.91 | -0.47 | 2120.8 | 2120.8 | 2103.71 | 0 |
| 1710869400 | 2122.59 | 42.39 | 2.04 | 2080.33 | 2123.02 | 2080.33 | 0 |
| 1710783000 | 2080.2 | -3.02 | -0.14 | 2075.88 | 2086.13 | 2067.4699 | 0 |
| 1710523800 | 2083.2199 | 18.36 | 0.89 | 2062.07 | 2090.16 | 2061.31 | 0 |
| 1710437400 | 2064.86 | -1.28 | -0.06 | 2064.06 | 2064.86 | 2050.77 | 0 |
| 1710351000 | 2066.14 | 6.58 | 0.32 | 2056.14 | 2073.25 | 2055.88 | 0 |
| 1710264600 | 2059.56 | 21.14 | 1.04 | 2038.74 | 2059.56 | 2031.98 | 0 |
| 1710178200 | 2038.42 | 5.46 | 0.27 | 2018.11 | 2038.42 | 2011.93 | 0 |
| 1709919000 | 2032.96 | 13.67 | 0.68 | 2024.86 | 2036.95 | 2023.1 | 0 |
| 1709832600 | 2019.29 | 18.52 | 0.93 | 1999.84 | 2019.3 | 1999.22 | 0 |
| 1709746200 | 2000.77 | 0.68 | 0.03 | 1997.42 | 2004.41 | 1997.01 | 0 |
| 1709659800 | 2000.09 | 14.95 | 0.75 | 1986.51 | 2000.09 | 1978.76 | 0 |
| 1709573400 | 1985.14 | 8.69 | 0.44 | 1980.19 | 1985.14 | 1978.16 | 0 |
| 1709314200 | 1976.45 | -18.29 | -0.92 | 2000.83 | 2002.4 | 1975.14 | 0 |
| 1709227800 | 1994.74 | 34.7 | 1.77 | 1972.95 | 2001.8 | 1968.71 | 0 |
| 1709141400 | 1960.04 | 8.63 | 0.44 | 1958.16 | 1968.52 | 1952.67 | 0 |
| 1709055000 | 1951.41 | 7.1 | 0.37 | 1942.28 | 1951.41 | 1933.1 | 0 |
| 1708968600 | 1944.31 | -7.23 | -0.37 | 1951.27 | 1967.24 | 1943.97 | 0 |
| 1708709400 | 1951.54 | -30.26 | -1.53 | 1967.51 | 1968.02 | 1940.71 | 0 |
| 1708623000 | 1981.8 | 31.54 | 1.62 | 1964.77 | 1985.88 | 1964.77 | 0 |
| 1708536600 | 1950.26 | 6.43 | 0.33 | 1942.92 | 1959.25 | 1938.09 | 0 |
| 1708450200 | 1943.83 | 14.35 | 0.74 | 1929.33 | 1944.02 | 1926.42 | 0 |
| 1708363800 | 1929.48 | 3.85 | 0.20 | 1926.97 | 1934.49 | 1923.54 | 0 |
| 1708104600 | 1925.63 | -4.02 | -0.21 | 1935.12 | 1951.05 | 1921.06 | 0 |
| 1708018200 | 1929.65 | 10.52 | 0.55 | 1920.37 | 1930.58 | 1914.81 | 0 |
| 1707931800 | 1919.13 | -7.14 | -0.37 | 1926.1 | 1935.01 | 1919.13 | 0 |
| 1707845400 | 1926.27 | 6.51 | 0.34 | 1917.48 | 1934.5 | 1917.48 | 0 |
| 1707759000 | 1919.76 | 25.15 | 1.33 | 1897.69 | 1919.76 | 1890.13 | 0 |
| 1707499800 | 1894.61 | -5.42 | -0.29 | 1896.67 | 1902.89 | 1883.05 | 0 |
| 1707413400 | 1900.03 | -7.82 | -0.41 | 1914.14 | 1914.14 | 1896.93 | 0 |
| 1707327000 | 1907.85 | -4.1 | -0.21 | 1908.06 | 1919.83 | 1904.91 | 0 |
| 1707240600 | 1911.95 | 16.82 | 0.89 | 1901.25 | 1913.11 | 1897.25 | 0 |
| 1707154200 | 1895.13 | 7.4 | 0.39 | 1888.73 | 1897.41 | 1881.24 | 0 |
| 1706895000 | 1887.73 | 1.91 | 0.10 | 1893.41 | 1893.84 | 1874.49 | 0 |
| 1706808600 | 1885.82 | -15.84 | -0.83 | 1895.74 | 1902.26 | 1878.66 | 0 |
| 1706722200 | 1901.66 | 2.6 | 0.14 | 1908.84 | 1917.95 | 1897.24 | 0 |
| 1706635800 | 1899.06 | -0.84 | -0.04 | 1901.61 | 1908.89 | 1896.77 | 0 |
| 1706549400 | 1899.9 | -7.01 | -0.37 | 1908.57 | 1912.66 | 1894.67 | 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
