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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3514.05 | 47.12 | 1.36 | 3493.04 | 3523.52 | 3492.97 | 0 |
| 1714062600 | 3466.93 | -25.84 | -0.74 | 3478.68 | 3498.2 | 3444.19 | 0 |
| 1713976200 | 3492.77 | 7 | 0.20 | 3507.91 | 3526.85 | 3487.58 | 0 |
| 1713889800 | 3485.77 | 31.6 | 0.91 | 3481.04 | 3489.62 | 3473.26 | 0 |
| 1713803400 | 3454.17 | 26.77 | 0.78 | 3451.13 | 3462.4 | 3445.71 | 0 |
| 1713544200 | 3427.4 | -18.3 | -0.53 | 3422.9 | 3438.2 | 3416.53 | 0 |
| 1713457800 | 3445.7 | 2.35 | 0.07 | 3450.73 | 3455.55 | 3432.26 | 0 |
| 1713371400 | 3443.35 | -25.74 | -0.74 | 3456.66 | 3484.47 | 3443.35 | 0 |
| 1713285000 | 3469.09 | -38.14 | -1.09 | 3458.74 | 3477.8 | 3453.65 | 0 |
| 1713198600 | 3507.23 | 5.63 | 0.16 | 3503.69 | 3533.39 | 3496.17 | 0 |
| 1712939400 | 3501.6 | -4.65 | -0.13 | 3540.97 | 3549.09 | 3492.94 | 0 |
| 1712853000 | 3506.25 | -12.58 | -0.36 | 3525.72 | 3535.09 | 3490.72 | 0 |
| 1712766600 | 3518.83 | 18.04 | 0.52 | 3529.6 | 3542.14 | 3491.59 | 0 |
| 1712680200 | 3500.79 | -15.79 | -0.45 | 3512.37 | 3530.78 | 3494.04 | 0 |
| 1712593800 | 3516.58 | 15.5 | 0.44 | 3497.34 | 3519.8 | 3496.22 | 0 |
| 1712334600 | 3501.08 | -17.51 | -0.50 | 3481.72 | 3502.36 | 3477.06 | 0 |
| 1712248200 | 3518.59 | 3.63 | 0.10 | 3514.73 | 3525.96 | 3512.09 | 0 |
| 1712161800 | 3514.96 | 12.26 | 0.35 | 3505.21 | 3516.35 | 3494.45 | 0 |
| 1712075400 | 3502.7 | -10.51 | -0.30 | 3533.13 | 3548.99 | 3498.92 | 0 |
| 1711647000 | 3513.21 | 9.24 | 0.26 | 3515.2 | 3519.97 | 3509.54 | 0 |
| 1711560600 | 3503.97 | 8.07 | 0.23 | 3505.66 | 3510 | 3501.09 | 0 |
| 1711474200 | 3495.9 | 11.91 | 0.34 | 3484.82 | 3500.99 | 3478.98 | 0 |
| 1711387800 | 3483.99 | -0.15 | -0.00 | 3486.1 | 3489.93 | 3471.21 | 0 |
| 1711128600 | 3484.14 | 4.52 | 0.13 | 3473.66 | 3486.14 | 3463.83 | 0 |
| 1711042200 | 3479.62 | 52.76 | 1.54 | 3470.27 | 3481.75 | 3460.23 | 0 |
| 1710955800 | 3426.86 | 3.36 | 0.10 | 3422.14 | 3441.47 | 3418.72 | 0 |
| 1710869400 | 3423.5 | 21.56 | 0.63 | 3408.23 | 3423.5 | 3404.43 | 0 |
| 1710783000 | 3401.94 | 5.09 | 0.15 | 3408.21 | 3416.17 | 3398.17 | 0 |
| 1710523800 | 3396.85 | -23.47 | -0.69 | 3419.4 | 3424.72 | 3396.85 | 0 |
| 1710437400 | 3420.32 | -10.76 | -0.31 | 3443.78 | 3443.78 | 3410.36 | 0 |
| 1710351000 | 3431.08 | 0.36 | 0.01 | 3436.64 | 3442.35 | 3426.07 | 0 |
| 1710264600 | 3430.72 | 30.94 | 0.91 | 3420.34 | 3433.9 | 3406.08 | 0 |
| 1710178200 | 3399.78 | -31.22 | -0.91 | 3399.11 | 3415.66 | 3389.88 | 0 |
| 1709919000 | 3431 | -23.76 | -0.69 | 3457.75 | 3462.29 | 3431 | 0 |
| 1709832600 | 3454.76 | 42.79 | 1.25 | 3405.01 | 3456.65 | 3398.31 | 0 |
| 1709746200 | 3411.97 | 22.74 | 0.67 | 3396.15 | 3414.85 | 3393.96 | 0 |
| 1709659800 | 3389.23 | -23.44 | -0.69 | 3401.1 | 3404.31 | 3384.96 | 0 |
| 1709573400 | 3412.67 | 4.21 | 0.12 | 3415.63 | 3421.22 | 3405.43 | 0 |
| 1709314200 | 3408.46 | 14.23 | 0.42 | 3409.27 | 3411.43 | 3389.85 | 0 |
| 1709227800 | 3394.23 | -12.08 | -0.35 | 3389.74 | 3399.31 | 3378.96 | 0 |
| 1709141400 | 3406.31 | 0 | 0.00 | 3406.31 | 3406.31 | 3406.31 | 0 |
| 1709055000 | 3406.31 | 1.45 | 0.04 | 3400.77 | 3409.59 | 3393.97 | 0 |
| 1708968600 | 3404.86 | -6.04 | -0.18 | 3406.74 | 3409.91 | 3398.02 | 0 |
| 1708709400 | 3410.9 | -8.37 | -0.24 | 3426.36 | 3428.8 | 3406.98 | 0 |
| 1708623000 | 3419.27 | 41.2 | 1.22 | 3420.23 | 3439.42 | 3413.78 | 0 |
| 1708536600 | 3378.07 | -7.89 | -0.23 | 3382.75 | 3385.29 | 3365.21 | 0 |
| 1708450200 | 3385.96 | -27.93 | -0.82 | 3406.63 | 3407.11 | 3379.33 | 0 |
| 1708363800 | 3413.89 | -7.76 | -0.23 | 3406.85 | 3420.12 | 3404.21 | 0 |
| 1708104600 | 3421.65 | 38.6 | 1.14 | 3413.09 | 3421.65 | 3408.03 | 0 |
| 1708018200 | 3383.05 | 28.92 | 0.86 | 3383.92 | 3392.1 | 3370.39 | 0 |
| 1707931800 | 3354.13 | 8.46 | 0.25 | 3347.88 | 3358.35 | 3344.78 | 0 |
| 1707845400 | 3345.67 | -52.87 | -1.56 | 3366.98 | 3388.16 | 3330.45 | 0 |
| 1707759000 | 3398.54 | 15.97 | 0.47 | 3388.79 | 3398.93 | 3384.72 | 0 |
| 1707499800 | 3382.57 | 25.86 | 0.77 | 3361.86 | 3387.58 | 3361.86 | 0 |
| 1707413400 | 3356.71 | 56.43 | 1.71 | 3329.2 | 3361.66 | 3329.2 | 0 |
| 1707327000 | 3300.28 | -9.84 | -0.30 | 3310.57 | 3313.13 | 3299.76 | 0 |
| 1707240600 | 3310.12 | 22.78 | 0.69 | 3306.85 | 3312.92 | 3290.59 | 0 |
| 1707154200 | 3287.34 | 4.11 | 0.13 | 3288.8 | 3293.53 | 3277.57 | 0 |
| 1706895000 | 3283.23 | 2.47 | 0.08 | 3303.44 | 3307.31 | 3281.68 | 0 |
| 1706808600 | 3280.76 | 4.62 | 0.14 | 3269.95 | 3291.85 | 3267.7199 | 0 |
| 1706722200 | 3276.14 | -9.07 | -0.28 | 3285.15 | 3293.17 | 3276.14 | 0 |
| 1706635800 | 3285.21 | 2.07 | 0.06 | 3286.4 | 3295.98 | 3279.56 | 0 |
| 1706549400 | 3283.14 | 3.58 | 0.11 | 3276.68 | 3283.85 | 3274.1 | 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
