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 | 30.84 | 1.52041017551 | 2028.4 | 2069.21 | 2007.88 | 0 | 0 | IX |
| 4 | -28.19 | -1.35046444671 | 2087.43 | 2101.93 | 2007.88 | 0 | 0 | IX |
| 12 | 133.72 | 6.94461755785 | 1925.52 | 2101.93 | 1922.31 | 0 | 0 | IX |
| 26 | 355.88 | 20.8928235957 | 1703.36 | 2101.93 | 1681.17 | 0 | 0 | IX |
| 52 | 210.54 | 11.3885433007 | 1848.7 | 2101.93 | 1672.98 | 0 | 0 | IX |
| 156 | 298.57 | 16.9577490387 | 1760.67 | 2101.93 | 1416.87 | 0 | 0 | IX |
| 260 | 515.81 | 33.419721011 | 1543.43 | 2101.93 | 1012.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2059.2399 | 23.93 | 1.18 | 2035.31 | 2064.29 | 2035.31 | 0 |
| 1714062600 | 2035.31 | -19.5 | -0.95 | 2054.81 | 2055.95 | 2020.6 | 0 |
| 1713976200 | 2054.81 | -4.56 | -0.22 | 2059.37 | 2069.21 | 2051.51 | 0 |
| 1713889800 | 2059.37 | 27.07 | 1.33 | 2032.3 | 2060.54 | 2032.3 | 0 |
| 1713803400 | 2032.3 | 10.34 | 0.51 | 2021.96 | 2035.89 | 2021.96 | 0 |
| 1713544200 | 2021.96 | -6.44 | -0.32 | 2028.4 | 2028.4 | 2007.88 | 0 |
| 1713457800 | 2028.4 | 8.34 | 0.41 | 2020.06 | 2030.82 | 2016.54 | 0 |
| 1713371400 | 2020.06 | -2.75 | -0.14 | 2022.81 | 2039.87 | 2015.18 | 0 |
| 1713285000 | 2022.81 | -25.66 | -1.25 | 2048.4699 | 2048.4699 | 2015.46 | 0 |
| 1713198600 | 2048.4699 | 7.42 | 0.36 | 2041.05 | 2068.83 | 2041.05 | 0 |
| 1712939400 | 2041.05 | -2.38 | -0.12 | 2043.43 | 2067.51 | 2033.87 | 0 |
| 1712853000 | 2043.43 | -12 | -0.58 | 2055.43 | 2059.66 | 2031.85 | 0 |
| 1712766600 | 2055.43 | 2.54 | 0.12 | 2052.89 | 2070.42 | 2037.27 | 0 |
| 1712680200 | 2052.89 | -19.96 | -0.96 | 2072.85 | 2072.85 | 2048.9699 | 0 |
| 1712593800 | 2072.85 | 11.99 | 0.58 | 2060.86 | 2075.32 | 2057.82 | 0 |
| 1712334600 | 2060.86 | -21.34 | -1.02 | 2082.2 | 2082.2 | 2050.05 | 0 |
| 1712248200 | 2082.2 | 1.35 | 0.06 | 2080.85 | 2088.34 | 2079.31 | 0 |
| 1712161800 | 2080.85 | 10.05 | 0.49 | 2070.8 | 2081.48 | 2070.69 | 0 |
| 1712075400 | 2070.8 | -16.63 | -0.80 | 2087.43 | 2101.93 | 2069.5 | 0 |
| 1711647000 | 2087.43 | 0.21 | 0.01 | 2087.2199 | 2093.92 | 2087.2199 | 0 |
| 1711560600 | 2087.2199 | 7.37 | 0.35 | 2079.85 | 2091.11 | 2079.85 | 0 |
| 1711474200 | 2079.85 | 7.81 | 0.38 | 2072.04 | 2082.41 | 2069.59 | 0 |
| 1711387800 | 2072.04 | 4.36 | 0.21 | 2067.68 | 2074.73 | 2061.1 | 0 |
| 1711128600 | 2067.68 | -3.62 | -0.17 | 2071.3 | 2071.3 | 2059.35 | 0 |
| 1711042200 | 2071.3 | 20.84 | 1.02 | 2050.46 | 2073.31 | 2050.46 | 0 |
| 1710955800 | 2050.46 | -1.89 | -0.09 | 2052.35 | 2053.81 | 2043.45 | 0 |
| 1710869400 | 2052.35 | 10.07 | 0.49 | 2042.28 | 2052.35 | 2039.37 | 0 |
| 1710783000 | 2042.28 | -0.7 | -0.03 | 2042.98 | 2049.85 | 2039.62 | 0 |
| 1710523800 | 2042.98 | -3.48 | -0.17 | 2046.46 | 2056.9 | 2042.98 | 0 |
| 1710437400 | 2046.46 | -2.84 | -0.14 | 2049.3 | 2061.28 | 2043.52 | 0 |
| 1710351000 | 2049.3 | 4.85 | 0.24 | 2044.45 | 2055.32 | 2044.45 | 0 |
| 1710264600 | 2044.45 | 19.43 | 0.96 | 2025.02 | 2045.74 | 2024.27 | 0 |
| 1710178200 | 2025.02 | -10.01 | -0.49 | 2035.03 | 2035.03 | 2017.99 | 0 |
| 1709919000 | 2035.03 | -5.31 | -0.26 | 2040.34 | 2044.54 | 2035.03 | 0 |
| 1709832600 | 2040.34 | 21.8 | 1.08 | 2018.54 | 2042.76 | 2009.32 | 0 |
| 1709746200 | 2018.54 | 8.55 | 0.43 | 2009.99 | 2020.73 | 2009.18 | 0 |
| 1709659800 | 2009.99 | -4.42 | -0.22 | 2014.41 | 2016.43 | 2006.8 | 0 |
| 1709573400 | 2014.41 | 3.97 | 0.20 | 2010.44 | 2015.24 | 2009.18 | 0 |
| 1709314200 | 2010.44 | 9.44 | 0.47 | 2001 | 2012.31 | 2001 | 0 |
| 1709227800 | 2001 | -2.45 | -0.12 | 2003.45 | 2008.71 | 2000.09 | 0 |
| 1709141400 | 2003.45 | -2.52 | -0.13 | 2005.97 | 2005.97 | 1999.93 | 0 |
| 1709055000 | 2005.97 | 8.96 | 0.45 | 1997.01 | 2006.91 | 1996.2 | 0 |
| 1708968600 | 1997.01 | -4.96 | -0.25 | 2001.97 | 2001.97 | 1995.7 | 0 |
| 1708709400 | 2001.97 | 6.5 | 0.33 | 1995.47 | 2004.56 | 1993.37 | 0 |
| 1708623000 | 1995.47 | 27.19 | 1.38 | 1968.28 | 2001.9 | 1968.28 | 0 |
| 1708536600 | 1968.28 | 4.66 | 0.24 | 1963.62 | 1970.62 | 1961.76 | 0 |
| 1708450200 | 1963.62 | -1.29 | -0.07 | 1964.91 | 1966.26 | 1959.11 | 0 |
| 1708363800 | 1964.91 | -1.04 | -0.05 | 1965.95 | 1965.95 | 1958.25 | 0 |
| 1708104600 | 1965.95 | 8.58 | 0.44 | 1957.37 | 1972.46 | 1957.37 | 0 |
| 1708018200 | 1957.37 | 14.01 | 0.72 | 1943.36 | 1960.08 | 1943.36 | 0 |
| 1707931800 | 1943.36 | 7.36 | 0.38 | 1936 | 1945.89 | 1933.67 | 0 |
| 1707845400 | 1936 | -20.66 | -1.06 | 1956.66 | 1956.66 | 1929.14 | 0 |
| 1707759000 | 1956.66 | 11.66 | 0.60 | 1945 | 1956.66 | 1945 | 0 |
| 1707499800 | 1945 | 0.47 | 0.02 | 1944.53 | 1948.41 | 1938.12 | 0 |
| 1707413400 | 1944.53 | 10.25 | 0.53 | 1934.28 | 1949.03 | 1934.28 | 0 |
| 1707327000 | 1934.28 | -5.71 | -0.29 | 1939.99 | 1941.68 | 1934.03 | 0 |
| 1707240600 | 1939.99 | 11.59 | 0.60 | 1928.4 | 1941.18 | 1928.25 | 0 |
| 1707154200 | 1928.4 | -0.2 | -0.01 | 1928.6 | 1933.59 | 1922.31 | 0 |
| 1706895000 | 1928.6 | 3.08 | 0.16 | 1925.52 | 1940.01 | 1925.52 | 0 |
| 1706808600 | 1925.52 | -7.87 | -0.41 | 1933.39 | 1933.49 | 1921.09 | 0 |
| 1706722200 | 1933.39 | -3.03 | -0.16 | 1936.42 | 1942.05 | 1931.65 | 0 |
| 1706635800 | 1936.42 | 7.06 | 0.37 | 1929.36 | 1938.37 | 1929.36 | 0 |
| 1706549400 | 1929.36 | -0.03 | -0.00 | 1929.39 | 1929.39 | 1922.71 | 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
