We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.09 | -0.939343589235 | 3629.13 | 3713.01 | 3586.93 | 0 | 0 | IX |
| 4 | -163.51 | -4.35034787352 | 3758.55 | 3784.59 | 3562.93 | 0 | 0 | IX |
| 12 | 373.89 | 11.6073452028 | 3221.15 | 3852.92 | 3204.15 | 0 | 0 | IX |
| 26 | 519.35 | 16.885641921 | 3075.69 | 3852.92 | 3030.43 | 0 | 0 | IX |
| 52 | 412.21 | 12.9510529937 | 3182.83 | 3852.92 | 2869.8 | 0 | 0 | IX |
| 156 | 400.2 | 12.5264488988 | 3194.84 | 3852.92 | 2579.12 | 0 | 0 | IX |
| 260 | 275.25 | 8.29118709316 | 3319.79 | 3852.92 | 94.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3595.04 | -19.74 | -0.55 | 3614.78 | 3642.47 | 3586.93 | 0 |
| 1714062600 | 3614.78 | -54.46 | -1.48 | 3669.24 | 3677.73 | 3608.3 | 0 |
| 1713976200 | 3669.24 | -42.02 | -1.13 | 3711.26 | 3711.26 | 3665.26 | 0 |
| 1713889800 | 3711.26 | 30.25 | 0.82 | 3681.01 | 3713.01 | 3665.45 | 0 |
| 1713803400 | 3681.01 | 43.69 | 1.20 | 3637.32 | 3708.93 | 3637.32 | 0 |
| 1713544200 | 3637.32 | 8.19 | 0.23 | 3629.13 | 3637.32 | 3589.98 | 0 |
| 1713457800 | 3629.13 | 53.31 | 1.49 | 3575.82 | 3629.13 | 3569.76 | 0 |
| 1713371400 | 3575.82 | -9.07 | -0.25 | 3584.89 | 3629.18 | 3573.99 | 0 |
| 1713285000 | 3584.89 | -67.75 | -1.85 | 3652.64 | 3652.64 | 3575.59 | 0 |
| 1713198600 | 3652.64 | 66.11 | 1.84 | 3586.53 | 3661.85 | 3566.57 | 0 |
| 1712939400 | 3586.53 | -19.47 | -0.54 | 3606 | 3633.91 | 3579.12 | 0 |
| 1712853000 | 3606 | -0.13 | -0.00 | 3606.13 | 3617.14 | 3580.07 | 0 |
| 1712766600 | 3606.13 | 37.32 | 1.05 | 3568.81 | 3618.68 | 3567.95 | 0 |
| 1712680200 | 3568.81 | -53.99 | -1.49 | 3622.8 | 3632.06 | 3563.52 | 0 |
| 1712593800 | 3622.8 | 19.43 | 0.54 | 3603.37 | 3630.92 | 3583.21 | 0 |
| 1712334600 | 3603.37 | -4.82 | -0.13 | 3608.19 | 3612.51 | 3562.93 | 0 |
| 1712248200 | 3608.19 | -50.91 | -1.39 | 3659.1 | 3676.24 | 3601.81 | 0 |
| 1712161800 | 3659.1 | -62.41 | -1.68 | 3721.51 | 3732.57 | 3656.74 | 0 |
| 1712075400 | 3721.51 | -37.04 | -0.99 | 3758.55 | 3784.59 | 3720.06 | 0 |
| 1711647000 | 3758.55 | -3.96 | -0.11 | 3762.51 | 3783.89 | 3750.53 | 0 |
| 1711560600 | 3762.51 | 15.88 | 0.42 | 3746.63 | 3765.59 | 3723.93 | 0 |
| 1711474200 | 3746.63 | 1.83 | 0.05 | 3744.8 | 3751.23 | 3705.06 | 0 |
| 1711387800 | 3744.8 | -63.93 | -1.68 | 3808.73 | 3813.05 | 3704.76 | 0 |
| 1711128600 | 3808.73 | -16.17 | -0.42 | 3824.9 | 3852.92 | 3806.41 | 0 |
| 1711042200 | 3824.9 | 6.48 | 0.17 | 3818.42 | 3845.68 | 3796.36 | 0 |
| 1710955800 | 3818.42 | 35 | 0.93 | 3783.42 | 3824 | 3767.3 | 0 |
| 1710869400 | 3783.42 | 18.19 | 0.48 | 3765.23 | 3784.17 | 3730.51 | 0 |
| 1710783000 | 3765.23 | 55.48 | 1.50 | 3709.75 | 3766.56 | 3706.11 | 0 |
| 1710523800 | 3709.75 | 27.15 | 0.74 | 3682.6 | 3747.5 | 3677.68 | 0 |
| 1710437400 | 3682.6 | -3.66 | -0.10 | 3686.26 | 3713.16 | 3655.67 | 0 |
| 1710351000 | 3686.26 | -74.81 | -1.99 | 3761.07 | 3799.25 | 3680.83 | 0 |
| 1710264600 | 3761.07 | 74.93 | 2.03 | 3686.14 | 3765.15 | 3686.14 | 0 |
| 1710178200 | 3686.14 | 67.64 | 1.87 | 3618.5 | 3686.14 | 3608.31 | 0 |
| 1709919000 | 3618.5 | -26.51 | -0.73 | 3645.01 | 3645.6 | 3589.28 | 0 |
| 1709832600 | 3645.01 | -32.06 | -0.87 | 3677.07 | 3726.74 | 3645.01 | 0 |
| 1709746200 | 3677.07 | -6.1 | -0.17 | 3683.17 | 3689.28 | 3655.15 | 0 |
| 1709659800 | 3683.17 | 75.98 | 2.11 | 3607.19 | 3683.79 | 3603.97 | 0 |
| 1709573400 | 3607.19 | -42.7 | -1.17 | 3649.89 | 3659.07 | 3597.45 | 0 |
| 1709314200 | 3649.89 | 49.27 | 1.37 | 3600.62 | 3663.82 | 3600.62 | 0 |
| 1709227800 | 3600.62 | 49.26 | 1.39 | 3551.36 | 3641.81 | 3551.36 | 0 |
| 1709141400 | 3551.36 | 110.98 | 3.23 | 3440.38 | 3581.66 | 3405.41 | 0 |
| 1709055000 | 3440.38 | -12.77 | -0.37 | 3453.15 | 3469.92 | 3418.59 | 0 |
| 1708968600 | 3453.15 | 41.07 | 1.20 | 3412.08 | 3453.15 | 3405.48 | 0 |
| 1708709400 | 3412.08 | -3.91 | -0.11 | 3415.99 | 3428.09 | 3384.88 | 0 |
| 1708623000 | 3415.99 | 85.94 | 2.58 | 3330.05 | 3438.22 | 3319.26 | 0 |
| 1708536600 | 3330.05 | 11.06 | 0.33 | 3318.9899 | 3334.91 | 3306.77 | 0 |
| 1708450200 | 3318.9899 | 7.51 | 0.23 | 3311.48 | 3331.33 | 3294.79 | 0 |
| 1708363800 | 3311.48 | -44.49 | -1.33 | 3355.97 | 3355.97 | 3302.65 | 0 |
| 1708104600 | 3355.97 | 4.93 | 0.15 | 3351.04 | 3377.1 | 3347.14 | 0 |
| 1708018200 | 3351.04 | 44.92 | 1.36 | 3306.12 | 3351.88 | 3306.12 | 0 |
| 1707931800 | 3306.12 | 1.23 | 0.04 | 3304.89 | 3326.52 | 3300.28 | 0 |
| 1707845400 | 3304.89 | -18.39 | -0.55 | 3323.28 | 3335.14 | 3288.52 | 0 |
| 1707759000 | 3323.28 | 51.82 | 1.58 | 3271.46 | 3323.28 | 3271.46 | 0 |
| 1707499800 | 3271.46 | 8.35 | 0.26 | 3263.11 | 3271.46 | 3242.58 | 0 |
| 1707413400 | 3263.11 | 35.89 | 1.11 | 3227.2199 | 3301.46 | 3227.2199 | 0 |
| 1707327000 | 3227.2199 | 1.33 | 0.04 | 3225.89 | 3246.64 | 3214.39 | 0 |
| 1707240600 | 3225.89 | -0.07 | -0.00 | 3225.96 | 3255.32 | 3220.43 | 0 |
| 1707154200 | 3225.96 | 21.81 | 0.68 | 3204.15 | 3240.42 | 3204.15 | 0 |
| 1706895000 | 3204.15 | -17 | -0.53 | 3221.15 | 3250.17 | 3204.15 | 0 |
| 1706808600 | 3221.15 | -24.21 | -0.75 | 3245.36 | 3266.91 | 3221.15 | 0 |
| 1706722200 | 3245.36 | 42.75 | 1.33 | 3202.61 | 3252.26 | 3202.61 | 0 |
| 1706635800 | 3202.61 | -7.92 | -0.25 | 3210.53 | 3236.26 | 3199.01 | 0 |
| 1706549400 | 3210.53 | -36.06 | -1.11 | 3246.59 | 3251.28 | 3208.68 | 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
