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 | 58.25 | 1.77007016467 | 3290.83 | 3349.7 | 3273.04 | 0 | 0 | IX |
| 4 | 11.34 | 0.339750849377 | 3337.74 | 3411.7 | 3223.56 | 0 | 0 | IX |
| 12 | 20.04 | 0.601975344243 | 3329.04 | 3420.78 | 3094.31 | 0 | 0 | IX |
| 26 | -34.74 | -1.02665035374 | 3383.82 | 3475.92 | 3094.31 | 0 | 0 | IX |
| 52 | 304.89 | 10.015472096 | 3044.19 | 3490.44 | 2788.38 | 0 | 0 | IX |
| 156 | -506.23 | -13.1307210056 | 3855.31 | 4010.04 | 2588.59 | 0 | 0 | IX |
| 260 | 451.87 | 15.5967292671 | 2897.21 | 4010.04 | 2128.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 3307.52 | -7.48 | -0.23 | 3310.92 | 3315.92 | 3288.9 | 0 |
| 1726590600 | 3315 | 26.08 | 0.79 | 3296.18 | 3334.37 | 3296.18 | 0 |
| 1726504200 | 3288.92 | -24.65 | -0.74 | 3302.79 | 3307.41 | 3283.7399 | 0 |
| 1726245000 | 3313.57 | 29.42 | 0.90 | 3285.65 | 3317.87 | 3284.88 | 0 |
| 1726158600 | 3284.15 | 26.75 | 0.82 | 3290.83 | 3313.78 | 3273.04 | 0 |
| 1726072200 | 3257.4 | 10.94 | 0.34 | 3255.44 | 3272.2399 | 3237.81 | 0 |
| 1725985800 | 3246.46 | -13.17 | -0.40 | 3262.8 | 3278.6 | 3238.73 | 0 |
| 1725899400 | 3259.63 | 33.86 | 1.05 | 3241.21 | 3266.2399 | 3239.43 | 0 |
| 1725640200 | 3225.77 | -43.39 | -1.33 | 3264 | 3279.85 | 3223.56 | 0 |
| 1725553800 | 3269.16 | -14.32 | -0.44 | 3276.04 | 3287.9699 | 3257.08 | 0 |
| 1725467400 | 3283.48 | -50.99 | -1.53 | 3301.73 | 3302.26 | 3273.87 | 0 |
| 1725381000 | 3334.4699 | -50.86 | -1.50 | 3389.81 | 3397.35 | 3328.69 | 0 |
| 1725294600 | 3385.33 | -15.24 | -0.45 | 3399.26 | 3402.88 | 3372.83 | 0 |
| 1725035400 | 3400.57 | -2.93 | -0.09 | 3393.19 | 3411.7 | 3388.92 | 0 |
| 1724949000 | 3403.5 | 43.78 | 1.30 | 3361.71 | 3406.37 | 3358.61 | 0 |
| 1724862600 | 3359.72 | 11.3 | 0.34 | 3353.6 | 3382.21 | 3353.44 | 0 |
| 1724776200 | 3348.42 | 24.3 | 0.73 | 3321.18 | 3352.04 | 3319.02 | 0 |
| 1724689800 | 3324.12 | -17.42 | -0.52 | 3332.9699 | 3335.04 | 3320.02 | 0 |
| 1724430600 | 3341.54 | 5.33 | 0.16 | 3336.88 | 3351.89 | 3320.25 | 0 |
| 1724344200 | 3336.21 | -4.5 | -0.13 | 3337.7399 | 3360.42 | 3336.21 | 0 |
| 1724257800 | 3340.71 | 16.23 | 0.49 | 3321.88 | 3354.81 | 3321.88 | 0 |
| 1724171400 | 3324.48 | -26.18 | -0.78 | 3364.35 | 3371.36 | 3324.2199 | 0 |
| 1724085000 | 3350.66 | 6.56 | 0.20 | 3342.36 | 3357.61 | 3333.96 | 0 |
| 1723825800 | 3344.1 | 4 | 0.12 | 3351.6 | 3361.82 | 3333.6 | 0 |
| 1723739400 | 3340.1 | 48.53 | 1.47 | 3303.5 | 3342.2 | 3291.85 | 0 |
| 1723653000 | 3291.57 | 18.66 | 0.57 | 3286.37 | 3303.28 | 3277.87 | 0 |
| 1723566600 | 3272.91 | 12.33 | 0.38 | 3269.95 | 3275.83 | 3233.9699 | 0 |
| 1723480200 | 3260.58 | -8.82 | -0.27 | 3274.88 | 3284.29 | 3254.77 | 0 |
| 1723221000 | 3269.4 | 28.8 | 0.89 | 3245.38 | 3276.93 | 3243.39 | 0 |
| 1723134600 | 3240.6 | 4.53 | 0.14 | 3215.25 | 3243.46 | 3193.7199 | 0 |
| 1723048200 | 3236.07 | 25.53 | 0.80 | 3216.39 | 3246.53 | 3202 | 0 |
| 1722961800 | 3210.54 | 14.79 | 0.46 | 3203.56 | 3222 | 3172.76 | 0 |
| 1722875400 | 3195.75 | -54.13 | -1.67 | 3244.95 | 3244.95 | 3125.18 | 0 |
| 1722616200 | 3249.88 | -66.74 | -2.01 | 3294.81 | 3294.81 | 3238.95 | 0 |
| 1722529800 | 3316.62 | -42.22 | -1.26 | 3361.42 | 3370.12 | 3315.78 | 0 |
| 1722443400 | 3358.84 | 11.03 | 0.33 | 3361.11 | 3366.3 | 3331.52 | 0 |
| 1722357000 | 3347.81 | 5.26 | 0.16 | 3347.67 | 3371.09 | 3344.36 | 0 |
| 1722270600 | 3342.55 | 9.27 | 0.28 | 3345.89 | 3361.51 | 3336.7399 | 0 |
| 1722011400 | 3333.28 | 32.09 | 0.97 | 3295.62 | 3336.67 | 3286.83 | 0 |
| 1721925000 | 3301.19 | -16.61 | -0.50 | 3311.2199 | 3312.51 | 3261.52 | 0 |
| 1721838600 | 3317.8 | -26 | -0.78 | 3325.83 | 3338.55 | 3313.61 | 0 |
| 1721752200 | 3343.8 | 22.68 | 0.68 | 3316.01 | 3366.25 | 3313.75 | 0 |
| 1721665800 | 3321.12 | 36.57 | 1.11 | 3094.31 | 3338.12 | 3094.31 | 0 |
| 1721406600 | 3284.55 | -61.1 | -1.83 | 3345.2399 | 3348.28 | 3282.1 | 0 |
| 1721320200 | 3345.65 | -2.88 | -0.09 | 3348.6 | 3386.13 | 3339.61 | 0 |
| 1721233800 | 3348.53 | -26.78 | -0.79 | 3374.8 | 3378.87 | 3343.43 | 0 |
| 1721147400 | 3375.31 | -9.29 | -0.27 | 3384.58 | 3384.58 | 3365.15 | 0 |
| 1721061000 | 3384.6 | -24.33 | -0.71 | 3408.7 | 3420.78 | 3380.12 | 0 |
| 1720801800 | 3408.93 | 14.12 | 0.42 | 3394.26 | 3416.83 | 3378.85 | 0 |
| 1720715400 | 3394.81 | 31.31 | 0.93 | 3362.71 | 3400.9 | 3362.71 | 0 |
| 1720629000 | 3363.5 | 38.36 | 1.15 | 3325.19 | 3363.73 | 3325.16 | 0 |
| 1720542600 | 3325.14 | -54.53 | -1.61 | 3379.49 | 3380.01 | 3318.15 | 0 |
| 1720456200 | 3379.67 | -14.29 | -0.42 | 3393.87 | 3417.87 | 3376.95 | 0 |
| 1720197000 | 3393.96 | 46.06 | 1.38 | 3348.12 | 3412.29 | 3348.12 | 0 |
| 1720110600 | 3347.9 | 14.32 | 0.43 | 3333.7 | 3356.52 | 3333.7 | 0 |
| 1720024200 | 3333.58 | 32.53 | 0.99 | 3302.25 | 3343.26 | 3302.25 | 0 |
| 1719937800 | 3301.05 | -9.6 | -0.29 | 3309.78 | 3310.85 | 3268.63 | 0 |
| 1719851400 | 3310.65 | -15.98 | -0.48 | 3326.69 | 3353.82 | 3304.6 | 0 |
| 1719592200 | 3326.63 | -4.04 | -0.12 | 3330.81 | 3351.19 | 3322.31 | 0 |
| 1719505800 | 3330.67 | 1.7 | 0.05 | 3329.04 | 3344.7199 | 3320.82 | 0 |
| 1719419400 | 3328.9699 | 21.23 | 0.64 | 3307.94 | 3362.8 | 3307.94 | 0 |
| 1719333000 | 3307.7399 | 7.11 | 0.22 | 3300.69 | 3308.1 | 3266.42 | 0 |
| 1719246600 | 3300.63 | 14 | 0.43 | 3286.67 | 3305.36 | 3275.42 | 0 |
| 1718987400 | 3286.63 | -24.79 | -0.75 | 3312.13 | 3312.81 | 3274.84 | 0 |
| 1718901000 | 3311.42 | 42.03 | 1.29 | 3272.83 | 3311.55 | 3272.58 | 0 |
| 1718814600 | 3269.39 | -67.81 | -2.03 | 3336.42 | 3336.42 | 3268.17 | 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
