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 | 61.01 | 1.75670461678 | 3472.98 | 3546.9 | 3405.1565 | 180148 | 3453.94275703 | CS |
| 4 | -143.95 | -3.91387570216 | 3677.94 | 3711.43 | 3405.1565 | 212036 | 3548.58660498 | CS |
| 12 | 3.99 | 0.113031161473 | 3530 | 3918 | 3398.97 | 281122 | 3574.61885429 | CS |
| 26 | 697.04 | 24.57004882 | 2836.95 | 3918 | 2733.04 | 266678 | 3410.99431111 | CS |
| 52 | 838.96 | 31.1298946579 | 2695.03 | 3918 | 2456.93 | 283283 | 3113.22700602 | CS |
| 156 | 1109.1 | 45.7381571948 | 2424.89 | 3918 | 1616.85 | 337336 | 2441.15627163 | CS |
| 260 | 1646.85 | 87.2669754231 | 1887.14 | 3918 | 1107.285 | 369132 | 2161.95902255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 3533.99 | 70.99 | 2.05 | 3468.22 | 3546.9 | 3468.22 | 152053 |
| 1713825300 | 3463 | 48.18 | 1.41 | 3441.12 | 3492.52 | 3424.515 | 202327 |
| 1713566100 | 3414.82 | -15.32 | -0.45 | 3460.51 | 3478.185 | 3405.1565 | 218793 |
| 1713479700 | 3430.14 | -13.77 | -0.40 | 3470 | 3485.16 | 3424.14 | 156701 |
| 1713393300 | 3443.91 | -23.86 | -0.69 | 3472.98 | 3485 | 3430.57 | 170865 |
| 1713306900 | 3467.77 | -17.86 | -0.51 | 3461.295 | 3494.845 | 3450.785 | 210677 |
| 1713220500 | 3485.63 | -46.17 | -1.31 | 3580 | 3625.225 | 3480.98 | 207637 |
| 1712961300 | 3531.8 | -106.07 | -2.92 | 3579.37 | 3598.575 | 3501.5 | 240833 |
| 1712874900 | 3637.87 | 51.74 | 1.44 | 3576.92 | 3656.81 | 3568.05 | 174493 |
| 1712788500 | 3586.13 | 4.65 | 0.13 | 3572.57 | 3617.34 | 3546.93 | 176775 |
| 1712702100 | 3581.48 | -19.69 | -0.55 | 3603.06 | 3614.22 | 3530.84 | 158054 |
| 1712615700 | 3601.17 | -0.73 | -0.02 | 3589.88 | 3634.25 | 3589.15 | 165653 |
| 1712356500 | 3601.9 | 79.97 | 2.27 | 3530 | 3609.33 | 3530 | 256143 |
| 1712270100 | 3521.93 | -110.45 | -3.04 | 3648.95 | 3671.48 | 3518.3 | 322613 |
| 1712183700 | 3632.38 | 66.29 | 1.86 | 3599 | 3646.11 | 3595.42 | 254995 |
| 1712097300 | 3566.09 | -2.78 | -0.08 | 3521.2 | 3585.07 | 3519.23 | 249143 |
| 1712010900 | 3568.87 | -59.01 | -1.63 | 3651.03 | 3654.85 | 3548 | 227664 |
| 1711665300 | 3627.88 | -45.62 | -1.24 | 3690 | 3694.64 | 3618.4 | 274093 |
| 1711578900 | 3673.5 | 12.42 | 0.34 | 3677.94 | 3711.43 | 3656.14 | 209181 |
| 1711492500 | 3661.08 | 34.14 | 0.94 | 3649 | 3688.91 | 3640.6042 | 276568 |
| 1711406100 | 3626.94 | 2.21 | 0.06 | 3608.44 | 3629.83 | 3569.5 | 168372 |
| 1711146900 | 3624.73 | -23.08 | -0.63 | 3624.97 | 3646.1199 | 3608.64 | 205500 |
| 1711060500 | 3647.81 | 69.32 | 1.94 | 3615.29 | 3660.19 | 3586.66 | 304312 |
| 1710974100 | 3578.49 | 72.51 | 2.07 | 3510.08 | 3623 | 3500.01 | 432735 |
| 1710887700 | 3505.98 | 55.05 | 1.60 | 3454.11 | 3510.19 | 3445.02 | 188289 |
| 1710801300 | 3450.93 | 36.95 | 1.08 | 3466.52 | 3470 | 3426.31 | 230997 |
| 1710542100 | 3413.98 | -97.58 | -2.78 | 3498.29 | 3501.01 | 3409.01 | 749032 |
| 1710455700 | 3511.56 | 11.56 | 0.33 | 3550 | 3550 | 3500.28 | 347951 |
| 1710369300 | 3500 | 0 | 0.00 | 3500 | 3519.72 | 3482.23 | 232554 |
| 1710282900 | 3500 | -2.74 | -0.08 | 3522.27 | 3543.44 | 3497.54 | 188460 |
| 1710196500 | 3502.74 | 17.04 | 0.49 | 3477.76 | 3546.015 | 3476.48 | 235462 |
| 1709940900 | 3485.7 | 7.94 | 0.23 | 3476.98 | 3510 | 3450.62 | 305376 |
| 1709854500 | 3477.76 | 49.73 | 1.45 | 3433.5 | 3484.1 | 3408.92 | 270708 |
| 1709768100 | 3428.03 | -2.22 | -0.06 | 3433 | 3447.46 | 3398.97 | 236492 |
| 1709681700 | 3430.25 | -31.15 | -0.90 | 3452 | 3473.31 | 3415.685 | 287488 |
| 1709595300 | 3461.4 | -38.33 | -1.10 | 3461.79 | 3502.23 | 3452.5 | 270773 |
| 1709336100 | 3499.73 | 30.9 | 0.89 | 3482.55 | 3511.72 | 3454.16 | 348494 |
| 1709249700 | 3468.83 | -26.8 | -0.77 | 3505.69 | 3514.9999 | 3451.49 | 480716 |
| 1709163300 | 3495.63 | 17.51 | 0.50 | 3466.92 | 3507.36 | 3460 | 339352 |
| 1709076900 | 3478.12 | -21.63 | -0.62 | 3516.31 | 3533.72 | 3463.37 | 406088 |
| 1708990500 | 3499.75 | -6.21 | -0.18 | 3570.84 | 3586.2 | 3497.59 | 433316 |
| 1708731300 | 3505.96 | -396.03 | -10.15 | 3693.23 | 3698.3 | 3491.325 | 958116 |
| 1708644900 | 3901.99 | 160.86 | 4.30 | 3804.08 | 3918 | 3774.87 | 471366 |
| 1708558500 | 3741.13 | 40.27 | 1.09 | 3715 | 3752.78 | 3709.57 | 229359 |
| 1708472100 | 3700.86 | -15.98 | -0.43 | 3709 | 3730.17 | 3688.56 | 264212 |
| 1708126500 | 3716.84 | -33.82 | -0.90 | 3754.2 | 3756.18 | 3708.97 | 210177 |
| 1708040100 | 3750.66 | 12.35 | 0.33 | 3752.64 | 3762.73 | 3711.83 | 297161 |
| 1707953700 | 3738.31 | -9.3 | -0.25 | 3741.21 | 3770.21 | 3695 | 253407 |
| 1707867300 | 3747.61 | -42.62 | -1.12 | 3753.74 | 3787.79 | 3702.12 | 254714 |
| 1707780900 | 3790.23 | 32.05 | 0.85 | 3757.11 | 3826.245 | 3749.66 | 247255 |
| 1707521700 | 3758.18 | -82.04 | -2.14 | 3700 | 3761.88 | 3663.01 | 398879 |
| 1707435300 | 3840.22 | 131.3 | 3.54 | 3750 | 3844.76 | 3725.95 | 375998 |
| 1707348900 | 3708.92 | 63.98 | 1.76 | 3650.1 | 3745.46 | 3646.3153 | 284539 |
| 1707262500 | 3644.94 | 19.94 | 0.55 | 3635 | 3660.2 | 3605.425 | 281609 |
| 1707176100 | 3625 | 63.61 | 1.79 | 3541 | 3628.69 | 3535.41 | 230860 |
| 1706916900 | 3561.39 | 2.94 | 0.08 | 3538.95 | 3583.425 | 3511.5 | 197613 |
| 1706830500 | 3558.45 | 50.98 | 1.45 | 3592.25 | 3599.56 | 3511.7 | 196220 |
| 1706744100 | 3507.47 | -47.68 | -1.34 | 3530 | 3553.71 | 3501.0796 | 185854 |
| 1706657700 | 3555.15 | 1.27 | 0.04 | 3526 | 3575.48 | 3521.45 | 185516 |
| 1706571300 | 3553.88 | 34.28 | 0.97 | 3522.5 | 3564.14 | 3496.78 | 220024 |
| 1706312100 | 3519.6 | 16.35 | 0.47 | 3495.94 | 3536.7 | 3480 | 209696 |
| 1706225700 | 3503.25 | 6.5 | 0.19 | 3519.99 | 3540.265 | 3491.46 | 278119 |
| 1706139300 | 3496.75 | 6.13 | 0.18 | 3500 | 3522.55 | 3476.5 | 259956 |
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
