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 | 12.54 | 0.464028537385 | 2702.42 | 2759.51 | 2667.76 | 0 | 0 | IX |
| 4 | 199.97 | 7.95112505418 | 2514.99 | 2759.51 | 2514.91 | 0 | 0 | IX |
| 12 | -14.62 | -0.535613537614 | 2729.58 | 2971.66 | 2507.11 | 0 | 0 | IX |
| 26 | 588.39 | 27.6684990384 | 2126.57 | 2971.66 | 2092.68 | 0 | 0 | IX |
| 52 | 588.08 | 27.64989092 | 2126.88 | 2971.66 | 1811.47 | 0 | 0 | IX |
| 156 | 955.52 | 54.3081889692 | 1759.44 | 2971.66 | 1281.89 | 0 | 0 | IX |
| 260 | 2538.69 | 1440.22805923 | 176.27 | 2971.66 | 176.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 2714.96 | -36.44 | -1.32 | 2751.4 | 2751.4 | 2687.2 | 0 |
| 1716222600 | 2751.4 | 35.37 | 1.30 | 2716.03 | 2751.4 | 2699.17 | 0 |
| 1715963400 | 2716.03 | -15.87 | -0.58 | 2731.9 | 2731.9 | 2684.25 | 0 |
| 1715877000 | 2731.9 | 15.83 | 0.58 | 2716.07 | 2759.51 | 2716.07 | 0 |
| 1715790600 | 2716.07 | 37.41 | 1.40 | 2678.66 | 2720.13 | 2678.66 | 0 |
| 1715704200 | 2678.66 | -23.76 | -0.88 | 2702.42 | 2702.52 | 2667.76 | 0 |
| 1715617800 | 2702.42 | -32.58 | -1.19 | 2735 | 2748.36 | 2683.25 | 0 |
| 1715358600 | 2735 | 51.81 | 1.93 | 2683.19 | 2747.81 | 2683.19 | 0 |
| 1715272200 | 2683.19 | 14.27 | 0.53 | 2669.01 | 2693.7199 | 2668.5 | 0 |
| 1715185800 | 2668.92 | -28.95 | -1.07 | 2697.87 | 2697.96 | 2655.53 | 0 |
| 1715099400 | 2697.87 | 93.56 | 3.59 | 2638.4899 | 2710.14 | 2638.4699 | 0 |
| 1714753800 | 2604.31 | 67.34 | 2.65 | 2536.9699 | 2609.34 | 2536.9699 | 0 |
| 1714667400 | 2536.9699 | -68.34 | -2.62 | 2605.31 | 2605.7 | 2529.43 | 0 |
| 1714581000 | 2605.31 | -0.11 | -0.00 | 2605.42 | 2605.42 | 2605.25 | 0 |
| 1714494600 | 2605.42 | -39.35 | -1.49 | 2644.77 | 2665.51 | 2604.17 | 0 |
| 1714408200 | 2644.77 | -38.13 | -1.42 | 2682.9 | 2683.31 | 2632.84 | 0 |
| 1714149000 | 2682.9 | 67.52 | 2.58 | 2615.38 | 2694.37 | 2615.36 | 0 |
| 1714062600 | 2615.38 | 3.94 | 0.15 | 2611.44 | 2634.4699 | 2566.2 | 0 |
| 1713976200 | 2611.44 | 40.02 | 1.56 | 2571.42 | 2672.78 | 2571.23 | 0 |
| 1713889800 | 2571.42 | 56.43 | 2.24 | 2514.9899 | 2575 | 2514.91 | 0 |
| 1713803400 | 2514.9899 | -23.51 | -0.93 | 2538.5 | 2551.58 | 2507.11 | 0 |
| 1713544200 | 2538.5 | -62.6 | -2.41 | 2601.1 | 2601.45 | 2535.46 | 0 |
| 1713457800 | 2601.1 | -46.32 | -1.75 | 2647.42 | 2686.02 | 2583.08 | 0 |
| 1713371400 | 2647.42 | -152.47 | -5.45 | 2799.89 | 2800.08 | 2631.91 | 0 |
| 1713285000 | 2799.89 | -0.86 | -0.03 | 2800.75 | 2801.37 | 2738.7199 | 0 |
| 1713198600 | 2800.75 | 8.82 | 0.32 | 2791.93 | 2856.35 | 2790.48 | 0 |
| 1712939400 | 2791.93 | -9.84 | -0.35 | 2801.77 | 2874.36 | 2771.7399 | 0 |
| 1712853000 | 2801.77 | -15.83 | -0.56 | 2817.6 | 2830.78 | 2772.43 | 0 |
| 1712766600 | 2817.6 | 34.41 | 1.24 | 2783.19 | 2841.65 | 2754.96 | 0 |
| 1712680200 | 2783.19 | -26.54 | -0.94 | 2809.73 | 2837.68 | 2764.13 | 0 |
| 1712593800 | 2809.73 | 26.54 | 0.95 | 2783.19 | 2821.87 | 2770.4699 | 0 |
| 1712334600 | 2783.19 | 5.18 | 0.19 | 2778.01 | 2798.09 | 2725.69 | 0 |
| 1712248200 | 2778.01 | -4.67 | -0.17 | 2782.68 | 2813.51 | 2767.67 | 0 |
| 1712161800 | 2782.68 | 42.77 | 1.56 | 2739.91 | 2783.38 | 2738.73 | 0 |
| 1712075400 | 2739.91 | -10.51 | -0.38 | 2750.42 | 2823.52 | 2738.3 | 0 |
| 1711647000 | 2750.42 | -10.33 | -0.37 | 2760.75 | 2780.05 | 2745.87 | 0 |
| 1711560600 | 2760.75 | -14.52 | -0.52 | 2775.27 | 2789.07 | 2747.73 | 0 |
| 1711474200 | 2775.27 | -23.34 | -0.83 | 2798.61 | 2810.03 | 2775.27 | 0 |
| 1711387800 | 2798.61 | 12.89 | 0.46 | 2785.7199 | 2806.7 | 2767.23 | 0 |
| 1711128600 | 2785.7199 | -49.26 | -1.74 | 2834.98 | 2835.25 | 2746.42 | 0 |
| 1711042200 | 2834.98 | 135.92 | 5.04 | 2699.06 | 2835.78 | 2699.06 | 0 |
| 1710955800 | 2699.06 | 6.64 | 0.25 | 2692.42 | 2740.39 | 2689.27 | 0 |
| 1710869400 | 2692.42 | -11.93 | -0.44 | 2704.35 | 2706.05 | 2655.9899 | 0 |
| 1710783000 | 2704.35 | 24.68 | 0.92 | 2679.67 | 2729.66 | 2679.63 | 0 |
| 1710523800 | 2679.67 | -76.16 | -2.76 | 2755.83 | 2755.83 | 2679.67 | 0 |
| 1710437400 | 2755.83 | -5.39 | -0.20 | 2761.2199 | 2786.76 | 2745.7199 | 0 |
| 1710351000 | 2761.2199 | -33.69 | -1.21 | 2794.91 | 2831.94 | 2757.92 | 0 |
| 1710264600 | 2794.91 | 36.76 | 1.33 | 2758.15 | 2801.96 | 2731.45 | 0 |
| 1710178200 | 2758.15 | -105.38 | -3.68 | 2863.53 | 2863.64 | 2745.03 | 0 |
| 1709919000 | 2863.53 | -85.4 | -2.90 | 2948.93 | 2971.66 | 2863.53 | 0 |
| 1709832600 | 2948.93 | 108.72 | 3.83 | 2840.21 | 2948.93 | 2825.48 | 0 |
| 1709746200 | 2840.21 | 43.48 | 1.55 | 2796.73 | 2845.56 | 2796.7 | 0 |
| 1709659800 | 2796.73 | -45.64 | -1.61 | 2842.37 | 2850.12 | 2782.75 | 0 |
| 1709573400 | 2842.37 | 45.19 | 1.62 | 2797.18 | 2861.81 | 2797.18 | 0 |
| 1709314200 | 2797.18 | 68.58 | 2.51 | 2728.6 | 2797.94 | 2728.21 | 0 |
| 1709227800 | 2728.6 | 1.14 | 0.04 | 2727.46 | 2740.38 | 2694.84 | 0 |
| 1709141400 | 2727.46 | -43.69 | -1.58 | 2771.15 | 2771.21 | 2711.06 | 0 |
| 1709055000 | 2771.15 | 41.57 | 1.52 | 2729.58 | 2779.2 | 2729.58 | 0 |
| 1708968600 | 2729.58 | 22.11 | 0.82 | 2707.4699 | 2738.58 | 2690.04 | 0 |
| 1708709400 | 2707.4699 | -38.17 | -1.39 | 2745.64 | 2757.57 | 2700.52 | 0 |
| 1708623000 | 2745.64 | 118.16 | 4.50 | 2627.48 | 2767.05 | 2627.48 | 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
