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 | -113.92 | -3.81513730743 | 2986 | 2993.055 | 2862.3601 | 200790 | 2930.83351468 | CS |
| 4 | -42.92 | -1.47238421955 | 2915 | 3001.04 | 2850 | 238367 | 2921.19221297 | CS |
| 12 | 559.08 | 24.1712062257 | 2313 | 3023.98 | 2307.68 | 242481 | 2736.543397 | CS |
| 26 | 1029.06 | 55.8355308136 | 1843.02 | 3023.98 | 1798.485 | 226471 | 2436.97175077 | CS |
| 52 | 1092.96 | 61.4326183731 | 1779.12 | 3023.98 | 1768.635 | 252320 | 2179.57852555 | CS |
| 156 | 1347.19 | 88.3467004177 | 1524.89 | 3023.98 | 1196.28 | 266389 | 1753.56654601 | CS |
| 260 | 2172.83 | 310.737218448 | 699.25 | 3023.98 | 415 | 340953 | 1316.25249626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 2907.9699 | 5.01 | 0.17 | 2911 | 2940.84 | 2897.67 | 213168 |
| 1713393600 | 2902.96 | -39.37 | -1.34 | 2950.4899 | 2954.95 | 2893.5 | 177184 |
| 1713307200 | 2942.33 | 5.7 | 0.19 | 2936.29 | 2946.86 | 2920.385 | 160385 |
| 1713220800 | 2936.63 | -20.97 | -0.71 | 2986.9 | 2986.9 | 2930.96 | 198487 |
| 1712961600 | 2957.6 | -33.09 | -1.11 | 2986 | 2993.055 | 2941.4699 | 254726 |
| 1712875200 | 2990.69 | 25 | 0.84 | 2978.3 | 3001.04 | 2966.05 | 271323 |
| 1712788800 | 2965.69 | 38.73 | 1.32 | 2893 | 2972.37 | 2885.12 | 283688 |
| 1712702400 | 2926.96 | -4.57 | -0.16 | 2962.46 | 2965.1 | 2879 | 222648 |
| 1712616000 | 2931.53 | 26.11 | 0.90 | 2917.9899 | 2937.52 | 2904.09 | 218621 |
| 1712356800 | 2905.42 | 49.39 | 1.73 | 2878.3 | 2905.73 | 2874.05 | 203753 |
| 1712270400 | 2856.03 | -39.55 | -1.37 | 2909.69 | 2920.25 | 2853.62 | 232296 |
| 1712184000 | 2895.58 | -6.36 | -0.22 | 2896.33 | 2907.02 | 2873.13 | 216437 |
| 1712097600 | 2901.94 | 24.94 | 0.87 | 2870 | 2904.82 | 2850 | 224471 |
| 1712011200 | 2877 | -29.77 | -1.02 | 2907.5 | 2919.89 | 2863.4616 | 238234 |
| 1711665600 | 2906.77 | -16.69 | -0.57 | 2940.55 | 2945 | 2903.01 | 292511 |
| 1711579200 | 2923.46 | -32.07 | -1.09 | 2979.01 | 2993.9899 | 2902.88 | 282127 |
| 1711492800 | 2955.53 | 52.09 | 1.79 | 2918 | 2979.45 | 2915 | 332236 |
| 1711406400 | 2903.44 | 21.4 | 0.74 | 2887.2 | 2913.81 | 2871.4901 | 282620 |
| 1711147200 | 2882.04 | -22.94 | -0.79 | 2915 | 2922.2399 | 2882.01 | 224051 |
| 1711060800 | 2904.98 | 9.98 | 0.34 | 2950 | 2952.8 | 2892 | 318603 |
| 1710974400 | 2895 | 97.44 | 3.48 | 2942.85 | 3023.98 | 2880.3 | 1002502 |
| 1710888000 | 2797.56 | 24.03 | 0.87 | 2780 | 2798.335 | 2753.6 | 164817 |
| 1710801600 | 2773.53 | 17.14 | 0.62 | 2770 | 2813.9899 | 2764.01 | 189530 |
| 1710542400 | 2756.39 | 7.87 | 0.29 | 2766.01 | 2766.01 | 2717.9899 | 235936 |
| 1710456000 | 2748.52 | 25.83 | 0.95 | 2732.98 | 2775.66 | 2725 | 210777 |
| 1710369600 | 2722.69 | 2.87 | 0.11 | 2720.67 | 2738.1299 | 2702.06 | 189338 |
| 1710283200 | 2719.82 | 57.23 | 2.15 | 2684.37 | 2727.6149 | 2669.88 | 200206 |
| 1710196800 | 2662.59 | -23.53 | -0.88 | 2680.19 | 2683.21 | 2614.98 | 198979 |
| 1709941200 | 2686.12 | -4.1 | -0.15 | 2689.9 | 2704.54 | 2675.3586 | 119025 |
| 1709854800 | 2690.2199 | 0.08 | 0.00 | 2710 | 2712.45 | 2678.01 | 124162 |
| 1709768400 | 2690.14 | -21.19 | -0.78 | 2724.28 | 2725.6962 | 2671.43 | 157034 |
| 1709682000 | 2711.33 | -8.97 | -0.33 | 2723 | 2733.7399 | 2693.82 | 186834 |
| 1709595600 | 2720.3 | 31.52 | 1.17 | 2688.8 | 2731.89 | 2679.395 | 204224 |
| 1709336400 | 2688.78 | 0.01 | 0.00 | 2694 | 2704.9899 | 2679.95 | 165190 |
| 1709250000 | 2688.77 | 17.05 | 0.64 | 2679.17 | 2703.485 | 2673.4899 | 197433 |
| 1709163600 | 2671.7199 | 26.48 | 1.00 | 2636.09 | 2672.9699 | 2634.11 | 129120 |
| 1709077200 | 2645.2399 | -15.21 | -0.57 | 2663 | 2663.58 | 2625.06 | 129522 |
| 1708990800 | 2660.45 | 13.73 | 0.52 | 2665 | 2672.67 | 2646.43 | 131300 |
| 1708731600 | 2646.7199 | 19.35 | 0.74 | 2634 | 2657.73 | 2631.27 | 158533 |
| 1708645200 | 2627.37 | 57.89 | 2.25 | 2590 | 2636.94 | 2590 | 204687 |
| 1708558800 | 2569.48 | -10.72 | -0.42 | 2579.9 | 2579.9 | 2557.64 | 140400 |
| 1708472400 | 2580.2 | -18.23 | -0.70 | 2600 | 2612.16 | 2569.01 | 203064 |
| 1708126800 | 2598.43 | -19.57 | -0.75 | 2620 | 2625.41 | 2597.82 | 138315 |
| 1708040400 | 2618 | -2.19 | -0.08 | 2625 | 2626.7199 | 2602.35 | 167344 |
| 1707954000 | 2620.19 | 21.05 | 0.81 | 2630 | 2632.55 | 2593.87 | 135779 |
| 1707867600 | 2599.14 | -9.09 | -0.35 | 2585.01 | 2642.305 | 2585.01 | 231579 |
| 1707781200 | 2608.23 | -30.12 | -1.14 | 2630 | 2634 | 2594.86 | 207841 |
| 1707522000 | 2638.35 | 17.87 | 0.68 | 2636.61 | 2659.11 | 2615.93 | 211024 |
| 1707435600 | 2620.48 | -46.51 | -1.74 | 2677.78 | 2688.9998 | 2616.01 | 398006 |
| 1707349200 | 2666.9899 | 179.25 | 7.21 | 2555.11 | 2725.83 | 2505.0001 | 900437 |
| 1707262800 | 2487.7399 | 16.89 | 0.68 | 2475 | 2497.78 | 2464.915 | 452508 |
| 1707176400 | 2470.85 | -11.43 | -0.46 | 2498.02 | 2506.07 | 2462.375 | 377967 |
| 1706917200 | 2482.28 | 40.26 | 1.65 | 2441 | 2492.95 | 2427.03 | 213163 |
| 1706830800 | 2442.02 | 33.25 | 1.38 | 2412.11 | 2448.0074 | 2411.805 | 268415 |
| 1706744400 | 2408.77 | -10.51 | -0.43 | 2417.43 | 2439.63 | 2407.7199 | 214949 |
| 1706658000 | 2419.28 | 14.75 | 0.61 | 2400.04 | 2421.13 | 2393.95 | 185867 |
| 1706571600 | 2404.53 | 78.28 | 3.37 | 2328 | 2407.145 | 2314.31 | 325744 |
| 1706312400 | 2326.25 | 14.48 | 0.63 | 2313 | 2331.76 | 2307.68 | 144768 |
| 1706226000 | 2311.77 | -23.03 | -0.99 | 2323.21 | 2339.41 | 2307.785 | 170443 |
| 1706139600 | 2334.8 | 12.98 | 0.56 | 2339.02 | 2340.4899 | 2326.1 | 161666 |
| 1706053200 | 2321.82 | -3.18 | -0.14 | 2322.9 | 2328.325 | 2300.6149 | 159635 |
| 1705966800 | 2325 | -9.6 | -0.41 | 2336.71 | 2352.755 | 2315.96 | 203101 |
| 1705707600 | 2334.6 | 11.78 | 0.51 | 2325.94 | 2347.3017 | 2325.94 | 301365 |
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
