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 | -85.89 | -3.49948662788 | 2454.36 | 2456.62 | 2365.83 | 10878191 | 2399.72598581 | IX |
| 4 | -109.4 | -4.4150823086 | 2477.87 | 2487.75 | 2365.83 | 10356202 | 2445.3814986 | IX |
| 12 | 54.81 | 2.36897383367 | 2313.66 | 2492.14 | 2288.24 | 11371052 | 2407.67467476 | IX |
| 26 | 334.63 | 16.4531133226 | 2033.84 | 2492.14 | 1932.1 | 11510691 | 2269.88920618 | IX |
| 52 | 477.95 | 25.2814040581 | 1890.52 | 2492.14 | 1855.77 | 11402298 | 2148.36229106 | IX |
| 156 | 463.04 | 24.3010763975 | 1905.43 | 2492.14 | 1576.76 | 10840006 | 1987.62149984 | IX |
| 260 | 1084.28 | 84.4329888879 | 1284.19 | 2492.14 | 1015.63 | 10561715 | 1787.01340542 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713470400 | 2378.66 | -4.87 | -0.20 | 2387.26 | 2400.63 | 2374.66 | 9822922 |
| 1713384000 | 2383.53 | -14.25 | -0.59 | 2407.4899 | 2413.52 | 2376.15 | 10476765 |
| 1713297600 | 2397.78 | -3.54 | -0.15 | 2403.34 | 2412.1 | 2391.88 | 11222567 |
| 1713211200 | 2401.32 | -31.5 | -1.29 | 2443.56 | 2453.65 | 2397.9699 | 11376735 |
| 1712952000 | 2432.82 | -34.89 | -1.41 | 2454.36 | 2456.62 | 2425.59 | 11491968 |
| 1712865600 | 2467.71 | 26.17 | 1.07 | 2448.27 | 2472.71 | 2433.01 | 10473823 |
| 1712779200 | 2441.54 | -17.33 | -0.70 | 2439.83 | 2447.71 | 2430.41 | 10180169 |
| 1712692800 | 2458.87 | 2.2 | 0.09 | 2463.52 | 2466.21 | 2434.81 | 9866637 |
| 1712606400 | 2456.67 | -2.61 | -0.11 | 2462.77 | 2466.45 | 2453.01 | 8933675 |
| 1712347200 | 2459.28 | 28.84 | 1.19 | 2437.37 | 2468.94 | 2435.62 | 10452382 |
| 1712260800 | 2430.44 | -31.88 | -1.29 | 2478.57 | 2484.8 | 2430.25 | 11875707 |
| 1712174400 | 2462.32 | 1.45 | 0.06 | 2454.41 | 2471.86 | 2454.41 | 10428055 |
| 1712088000 | 2460.87 | -16.24 | -0.66 | 2453.83 | 2462.5 | 2448.01 | 10550546 |
| 1712001600 | 2477.11 | -1.73 | -0.07 | 2480.75 | 2487.75 | 2467.61 | 9309138 |
| 1711656000 | 2478.84 | -0.06 | -0.00 | 2476.39 | 2483.9899 | 2473.9899 | 10517584 |
| 1711569600 | 2478.9 | 16.35 | 0.66 | 2473.4899 | 2479.21 | 2462.53 | 10321279 |
| 1711483200 | 2462.55 | -8.95 | -0.36 | 2476.95 | 2479.59 | 2462.4 | 10347785 |
| 1711396800 | 2471.5 | -7.91 | -0.32 | 2469.3 | 2476.6 | 2466.17 | 9460159 |
| 1711137600 | 2479.41 | 1.57 | 0.06 | 2477.87 | 2485.67 | 2474.53 | 9659947 |
| 1711051200 | 2477.84 | 1.27 | 0.05 | 2490.01 | 2492.14 | 2476.92 | 11556965 |
| 1710964800 | 2476.57 | 23.47 | 0.96 | 2455.9899 | 2476.58 | 2448.91 | 10787742 |
| 1710878400 | 2453.1 | 13.61 | 0.56 | 2433.14 | 2454.14 | 2426.44 | 10085158 |
| 1710792000 | 2439.4899 | 19.56 | 0.81 | 2443.25 | 2454.83 | 2437.6 | 11682364 |
| 1710532800 | 2419.93 | -20.78 | -0.85 | 2424.4 | 2430.11 | 2413 | 19848800 |
| 1710446400 | 2440.71 | -1.74 | -0.07 | 2449.4 | 2451.4899 | 2428.46 | 12740819 |
| 1710360000 | 2442.45 | -5.77 | -0.24 | 2446.58 | 2448.79 | 2435.94 | 11149972 |
| 1710273600 | 2448.2199 | 34.47 | 1.43 | 2424.5 | 2450.4 | 2413.87 | 10793753 |
| 1710187200 | 2413.75 | -3.79 | -0.16 | 2411.38 | 2418.39 | 2402.85 | 10478116 |
| 1709931600 | 2417.54 | -20.15 | -0.83 | 2441.6 | 2456.21 | 2414.45 | 12407070 |
| 1709845200 | 2437.69 | 27.54 | 1.14 | 2423.82 | 2442.06 | 2418.6 | 11066794 |
| 1709758800 | 2410.15 | 10.5 | 0.44 | 2415.33 | 2422.54 | 2404.27 | 12406602 |
| 1709672400 | 2399.65 | -26.93 | -1.11 | 2414.52 | 2415.88 | 2388.48 | 13040760 |
| 1709586000 | 2426.58 | -6.81 | -0.28 | 2428.62 | 2437.13 | 2425.39 | 13933304 |
| 1709326800 | 2433.39 | 20.38 | 0.84 | 2414.41 | 2435.7 | 2414.17 | 11175106 |
| 1709240400 | 2413.01 | 13.95 | 0.58 | 2406.91 | 2417.73 | 2394.6 | 13414614 |
| 1709154000 | 2399.06 | -5.47 | -0.23 | 2399.05 | 2402.96 | 2393.15 | 9270876 |
| 1709067600 | 2404.53 | 2.34 | 0.10 | 2403.28 | 2405.87 | 2392.82 | 9390930 |
| 1708981200 | 2402.19 | -11.38 | -0.47 | 2415.7399 | 2420.09 | 2401.85 | 10224215 |
| 1708722000 | 2413.57 | -1.29 | -0.05 | 2423.19 | 2428.9 | 2410.21 | 9931257 |
| 1708635600 | 2414.86 | 58.75 | 2.49 | 2390.32 | 2417.41 | 2389.12 | 12066243 |
| 1708549200 | 2356.11 | 2.92 | 0.12 | 2347.83 | 2356.65 | 2338.18 | 9927420 |
| 1708462800 | 2353.19 | -16.56 | -0.70 | 2360.87 | 2365.5 | 2341.2 | 11233830 |
| 1708117200 | 2369.75 | -12.07 | -0.51 | 2383.44 | 2384.78 | 2365.1 | 10820379 |
| 1708030800 | 2381.82 | 8.3 | 0.35 | 2371.51 | 2382.54 | 2365.94 | 11692077 |
| 1707944400 | 2373.52 | 20.45 | 0.87 | 2363.18 | 2374.66 | 2351.39 | 9932266 |
| 1707858000 | 2353.07 | -30.71 | -1.29 | 2355.66 | 2363.16 | 2337.86 | 11662315 |
| 1707771600 | 2383.78 | -5.02 | -0.21 | 2388.83 | 2399.46 | 2380.86 | 10516989 |
| 1707512400 | 2388.8 | 15.97 | 0.67 | 2377.02 | 2390.48 | 2374.75 | 11028495 |
| 1707426000 | 2372.83 | -1 | -0.04 | 2373.23 | 2375.96 | 2368.06 | 11662731 |
| 1707339600 | 2373.83 | 21.87 | 0.93 | 2360.79 | 2374.54 | 2360.46 | 11881427 |
| 1707253200 | 2351.96 | 3.62 | 0.15 | 2352.56 | 2356.43 | 2341.41 | 11494141 |
| 1707166800 | 2348.34 | -3.89 | -0.17 | 2354.2399 | 2354.95 | 2335.95 | 12702415 |
| 1706907600 | 2352.23 | 35.39 | 1.53 | 2326.31 | 2360.07 | 2321.55 | 14807160 |
| 1706821200 | 2316.84 | 28.41 | 1.24 | 2297.36 | 2317.34 | 2296.16 | 13087244 |
| 1706734800 | 2288.43 | -42.23 | -1.81 | 2312.87 | 2320.65 | 2288.2399 | 15393883 |
| 1706648400 | 2330.66 | -3.58 | -0.15 | 2335.31 | 2336.05 | 2326.37 | 13308695 |
| 1706562000 | 2334.2399 | 17.92 | 0.77 | 2318.69 | 2335.35 | 2314.7 | 11827922 |
| 1706302800 | 2316.32 | -1.36 | -0.06 | 2313.66 | 2324.02 | 2311.61 | 12322296 |
| 1706216400 | 2317.68 | 8.87 | 0.38 | 2314.35 | 2322.61 | 2305.34 | 14814651 |
| 1706130000 | 2308.81 | 7.61 | 0.33 | 2312.65 | 2325.83 | 2307.41 | 13120678 |
| 1706043600 | 2301.2 | 9.91 | 0.43 | 2294.09 | 2302.03 | 2289.81 | 11405400 |
| 1705957200 | 2291.29 | 1.21 | 0.05 | 2297.23 | 2301.62 | 2288.9 | 12791958 |
| 1705698000 | 2290.08 | 32.19 | 1.43 | 2265.67 | 2290.1 | 2261.64 | 14010575 |
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
