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 | 10.52 | 0.29978598928 | 3509.17 | 3618.83 | 3453.19 | 0 | 0 | IX |
| 4 | -131.09 | -3.5907395132 | 3650.78 | 3671.06 | 3448.7 | 0 | 0 | IX |
| 12 | 501.88 | 16.6306029869 | 3017.81 | 3681.37 | 3015.32 | 0 | 0 | IX |
| 26 | 994.35 | 39.3748960536 | 2525.34 | 3681.37 | 2524.26 | 0 | 0 | IX |
| 52 | 1053.26 | 42.7038269888 | 2466.43 | 3681.37 | 2336.77 | 0 | 0 | IX |
| 156 | 1717.58 | 95.3093873293 | 1802.11 | 3681.37 | 1654.41 | 0 | 0 | IX |
| 260 | 3368.34 | 2225.53022795 | 151.35 | 3681.37 | 151.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 3521.6 | -16.6 | -0.47 | 3538.2 | 3561.36 | 3507.7 | 0 |
| 1714149000 | 3538.2 | 32.02 | 0.91 | 3506.18 | 3541.09 | 3458.11 | 0 |
| 1714062600 | 3506.18 | -74.9 | -2.09 | 3581.08 | 3583.31 | 3453.19 | 0 |
| 1713976200 | 3581.08 | 14.07 | 0.39 | 3567.01 | 3618.83 | 3561.86 | 0 |
| 1713889800 | 3567.01 | 57.84 | 1.65 | 3509.17 | 3568.48 | 3508.65 | 0 |
| 1713803400 | 3509.17 | 29.22 | 0.84 | 3479.95 | 3513.8 | 3473.19 | 0 |
| 1713544200 | 3479.95 | -24.53 | -0.70 | 3504.48 | 3504.48 | 3448.7 | 0 |
| 1713457800 | 3504.48 | -16.8 | -0.48 | 3521.28 | 3536.44 | 3464.44 | 0 |
| 1713371400 | 3521.28 | 6.94 | 0.20 | 3514.34 | 3550.18 | 3492.8 | 0 |
| 1713285000 | 3514.34 | -60.57 | -1.69 | 3574.91 | 3574.97 | 3483.92 | 0 |
| 1713198600 | 3574.91 | 32.23 | 0.91 | 3542.68 | 3615.38 | 3542.68 | 0 |
| 1712939400 | 3542.68 | 29.32 | 0.83 | 3513.36 | 3576.7 | 3513.36 | 0 |
| 1712853000 | 3513.36 | -4.19 | -0.12 | 3517.55 | 3538.89 | 3482.4 | 0 |
| 1712766600 | 3517.55 | -1.16 | -0.03 | 3518.71 | 3537.85 | 3472.82 | 0 |
| 1712680200 | 3518.71 | -138.88 | -3.80 | 3657.59 | 3658.1 | 3491.8 | 0 |
| 1712593800 | 3657.59 | 54.38 | 1.51 | 3603.21 | 3665.95 | 3603.15 | 0 |
| 1712334600 | 3603.21 | 5.26 | 0.15 | 3597.95 | 3603.21 | 3541.58 | 0 |
| 1712248200 | 3597.95 | -10.31 | -0.29 | 3608.26 | 3618.78 | 3597.95 | 0 |
| 1712161800 | 3608.26 | 16.19 | 0.45 | 3592.07 | 3612.04 | 3561.44 | 0 |
| 1712075400 | 3592.07 | -58.71 | -1.61 | 3650.78 | 3671.06 | 3573.91 | 0 |
| 1711647000 | 3650.78 | 8.75 | 0.24 | 3642.03 | 3668.01 | 3618.45 | 0 |
| 1711560600 | 3642.03 | -19.01 | -0.52 | 3661.04 | 3681.37 | 3642.03 | 0 |
| 1711474200 | 3661.04 | 33.21 | 0.92 | 3627.83 | 3661.72 | 3624.2 | 0 |
| 1711387800 | 3627.83 | 19.84 | 0.55 | 3607.99 | 3642.18 | 3607.99 | 0 |
| 1711128600 | 3607.99 | 22.22 | 0.62 | 3585.77 | 3620.68 | 3584.25 | 0 |
| 1711042200 | 3585.77 | 37.85 | 1.07 | 3547.92 | 3597.5 | 3546.92 | 0 |
| 1710955800 | 3547.92 | 18.17 | 0.51 | 3529.75 | 3553.99 | 3509.83 | 0 |
| 1710869400 | 3529.75 | 62.74 | 1.81 | 3467.01 | 3529.75 | 3467.01 | 0 |
| 1710783000 | 3467.01 | 21.1 | 0.61 | 3445.91 | 3484.65 | 3442.6 | 0 |
| 1710523800 | 3445.91 | 35.73 | 1.05 | 3410.18 | 3457.5 | 3401.9 | 0 |
| 1710437400 | 3410.18 | 25.05 | 0.74 | 3385.13 | 3435.76 | 3385.13 | 0 |
| 1710351000 | 3385.13 | 22.38 | 0.67 | 3362.75 | 3389.81 | 3353.6 | 0 |
| 1710264600 | 3362.75 | 39.16 | 1.18 | 3323.59 | 3362.75 | 3319.18 | 0 |
| 1710178200 | 3323.59 | -26.23 | -0.78 | 3349.82 | 3349.82 | 3315.27 | 0 |
| 1709919000 | 3349.82 | -24.19 | -0.72 | 3374.01 | 3374.65 | 3324.26 | 0 |
| 1709832600 | 3374.01 | 7.4 | 0.22 | 3366.61 | 3382.33 | 3353.7199 | 0 |
| 1709746200 | 3366.61 | 0.14 | 0.00 | 3366.47 | 3379.99 | 3350.61 | 0 |
| 1709659800 | 3366.47 | 48.17 | 1.45 | 3318.3 | 3375.3 | 3318.25 | 0 |
| 1709573400 | 3318.3 | 45.62 | 1.39 | 3272.68 | 3318.3 | 3272.68 | 0 |
| 1709314200 | 3272.68 | 4.58 | 0.14 | 3268.1 | 3290.41 | 3264.43 | 0 |
| 1709227800 | 3268.1 | 4.61 | 0.14 | 3263.4899 | 3279.35 | 3246.9899 | 0 |
| 1709141400 | 3263.4899 | 58.22 | 1.82 | 3205.27 | 3264.21 | 3205.27 | 0 |
| 1709055000 | 3205.27 | -18.7 | -0.58 | 3223.9699 | 3228.13 | 3188.8 | 0 |
| 1708968600 | 3223.9699 | 21.53 | 0.67 | 3202.44 | 3229.04 | 3198.78 | 0 |
| 1708709400 | 3202.44 | 18.53 | 0.58 | 3183.91 | 3215.98 | 3168.4 | 0 |
| 1708623000 | 3183.91 | 41.42 | 1.32 | 3142.4899 | 3202.84 | 3133.84 | 0 |
| 1708536600 | 3142.4899 | -8.26 | -0.26 | 3150.75 | 3157.87 | 3114.4699 | 0 |
| 1708450200 | 3150.75 | 7.83 | 0.25 | 3142.92 | 3163.48 | 3131.08 | 0 |
| 1708363800 | 3142.92 | 4.7 | 0.15 | 3138.2199 | 3144.93 | 3126.45 | 0 |
| 1708104600 | 3138.2199 | 21.27 | 0.68 | 3116.95 | 3138.31 | 3104.1 | 0 |
| 1708018200 | 3116.95 | 36.19 | 1.17 | 3080.76 | 3138.94 | 3056.94 | 0 |
| 1707931800 | 3080.76 | 37.46 | 1.23 | 3043.3 | 3099.18 | 3041.55 | 0 |
| 1707845400 | 3043.3 | -11.72 | -0.38 | 3055.02 | 3057.3 | 3015.32 | 0 |
| 1707759000 | 3055.02 | -6.98 | -0.23 | 3062 | 3077.15 | 3035.2399 | 0 |
| 1707499800 | 3062 | 6.27 | 0.21 | 3055.73 | 3070.82 | 3017.32 | 0 |
| 1707413400 | 3055.73 | -8.24 | -0.27 | 3063.9699 | 3071.23 | 3048.1 | 0 |
| 1707327000 | 3063.9699 | -7.94 | -0.26 | 3071.91 | 3087.92 | 3063.87 | 0 |
| 1707240600 | 3071.91 | 54.1 | 1.79 | 3017.81 | 3083.78 | 3017.81 | 0 |
| 1707154200 | 3017.81 | -4.65 | -0.15 | 3022.46 | 3039.85 | 3008.4699 | 0 |
| 1706895000 | 3022.46 | 37.97 | 1.27 | 2984.4899 | 3025.18 | 2984.4899 | 0 |
| 1706808600 | 2984.4899 | -9.85 | -0.33 | 2994.34 | 3000.43 | 2978.04 | 0 |
| 1706722200 | 2994.34 | -29.41 | -0.97 | 3023.75 | 3027.38 | 2991.5 | 0 |
| 1706635800 | 3023.75 | 2.32 | 0.08 | 3021.43 | 3053.33 | 3020.78 | 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
