We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -101.3 | -4.1416247598 | 2445.9 | 2453.9 | 2341.4 | 0 | 0 | IX |
| 4 | -127.8 | -5.16906649409 | 2472.4 | 2483.3 | 2341.4 | 0 | 0 | IX |
| 12 | 32.7 | 1.41442103897 | 2311.9 | 2486.9 | 2285.9 | 0 | 0 | IX |
| 26 | 312.6 | 15.3838582677 | 2032 | 2486.9 | 1930 | 0 | 0 | IX |
| 52 | 458.5 | 24.3094215577 | 1886.1 | 2486.9 | 1853.7 | 0 | 0 | IX |
| 156 | 444.1 | 23.3675348592 | 1900.5 | 4519.9 | 1575.7 | 0 | 0 | IX |
| 260 | 1054 | 81.6674415001 | 1290.6 | 4519.9 | 1018.696 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 2376.2 | -3 | -0.13 | 2384.2 | 2397.3 | 2372.1 | 0 |
| 1713389400 | 2379.2 | -14.8 | -0.62 | 2407.7 | 2410.8 | 2374.7 | 0 |
| 1713302940 | 2394 | -4.8 | -0.20 | 2401.1 | 2409.3 | 2388.4 | 0 |
| 1713216540 | 2398.8 | -32.6 | -1.34 | 2449.5 | 2449.8 | 2395.6 | 0 |
| 1712957340 | 2431.4 | -32.4 | -1.32 | 2445.9 | 2453.9 | 2423 | 0 |
| 1712870940 | 2463.8 | 27 | 1.11 | 2445.8 | 2469.4 | 2430.9 | 0 |
| 1712784540 | 2436.8 | -17.9 | -0.73 | 2430.9 | 2444.5 | 2427.1 | 0 |
| 1712698200 | 2454.7 | -0.2 | -0.01 | 2461.5 | 2463 | 2431.8 | 0 |
| 1712611740 | 2454.9 | 1.4 | 0.06 | 2458.1 | 2462.8 | 2449.2 | 0 |
| 1712352540 | 2453.5 | 26.8 | 1.10 | 2434.6 | 2464.9 | 2432.5 | 0 |
| 1712266140 | 2426.7 | -31.5 | -1.28 | 2477.9 | 2481 | 2426.7 | 0 |
| 1712179740 | 2458.2 | 0.7 | 0.03 | 2449.9 | 2467.3 | 2449.9 | 0 |
| 1712093340 | 2457.5 | -13.4 | -0.54 | 2447.7 | 2458 | 2443.8 | 0 |
| 1712006940 | 2470.9 | -3.2 | -0.13 | 2476 | 2483.3 | 2463.3 | 0 |
| 1711661340 | 2474.1 | -2.5 | -0.10 | 2472.8 | 2479.7 | 2469.753 | 0 |
| 1711574940 | 2476.6 | 17.8 | 0.72 | 2472.4 | 2476.6 | 2458.4 | 0 |
| 1711488540 | 2458.8 | -8.2 | -0.33 | 2475.2 | 2475.2 | 2458.15 | 0 |
| 1711402140 | 2467 | -7.8 | -0.32 | 2465.1 | 2471.9 | 2462.5 | 0 |
| 1711143000 | 2474.8 | 1.1 | 0.04 | 2472.4 | 2481.0569 | 2470.6 | 0 |
| 1711056540 | 2473.7 | 13.4 | 0.54 | 2485.6 | 2486.9 | 2472.7 | 0 |
| 1710970140 | 2460.3 | 3.6 | 0.15 | 2457.6 | 2479.8 | 2451.6 | 0 |
| 1710883740 | 2456.7 | 10 | 0.41 | 2435.3 | 2456.7 | 2429.7 | 0 |
| 1710797340 | 2446.7 | 24.9 | 1.03 | 2446.1 | 2456.5 | 2440.3 | 0 |
| 1710538140 | 2421.8 | -22.5 | -0.92 | 2421.2 | 2432.2 | 2415.6 | 0 |
| 1710451800 | 2444.3 | -1.2 | -0.05 | 2451.7 | 2453.605 | 2431.6 | 0 |
| 1710365400 | 2445.5 | -5.5 | -0.22 | 2449.6 | 2451 | 2439.2 | 0 |
| 1710278940 | 2451 | 34.9 | 1.44 | 2429.5 | 2452.1 | 2416.2 | 0 |
| 1710192540 | 2416.1 | -3.8 | -0.16 | 2412.8 | 2419.3 | 2406.3 | 0 |
| 1709937000 | 2419.9 | -18 | -0.74 | 2443.4 | 2457.8 | 2416.9 | 0 |
| 1709850540 | 2437.9 | 25 | 1.04 | 2426.6 | 2443.4 | 2420.5 | 0 |
| 1709764200 | 2412.9 | 11.6 | 0.48 | 2417 | 2424.4 | 2406.2 | 0 |
| 1709677800 | 2401.3 | -27.3 | -1.12 | 2415.4 | 2416.3 | 2389.8 | 0 |
| 1709591400 | 2428.6 | -6.9 | -0.28 | 2429.4 | 2438.293 | 2426.9 | 0 |
| 1709332200 | 2435.5 | 23.9 | 0.99 | 2416 | 2436.95 | 2415.4 | 0 |
| 1709245740 | 2411.6 | 12.4 | 0.52 | 2408.2 | 2419 | 2396.3 | 0 |
| 1709159340 | 2399.2 | -6.3 | -0.26 | 2398.1 | 2403.7 | 2394.518 | 0 |
| 1709072940 | 2405.5 | 2.3 | 0.10 | 2403.2 | 2406.7 | 2393.6 | 0 |
| 1708986600 | 2403.2 | -10.2 | -0.42 | 2417.8 | 2420.1 | 2402.6 | 0 |
| 1708727400 | 2413.4 | -1.1 | -0.05 | 2424.1 | 2429.6 | 2412 | 0 |
| 1708640940 | 2414.5 | -62.6 | -2.53 | 2390.2 | 2417.8 | 2390.2 | 0 |
| 1708554540 | 2477.1 | 122.2 | 5.19 | 2348.2 | 2477.1 | 2339.5 | 0 |
| 1708468140 | 2354.9 | -15.8 | -0.67 | 2360.6 | 2366.2 | 2341.8 | 0 |
| 1708122540 | 2370.7 | -10.8 | -0.45 | 2384.3 | 2385.2 | 2365.8 | 0 |
| 1708036140 | 2381.5 | 9.6 | 0.40 | 2372.1 | 2382.5 | 2338.623 | 0 |
| 1707949740 | 2371.9 | 19.2 | 0.82 | 2365.9 | 2374 | 2351.289 | 0 |
| 1707863400 | 2352.7 | -30.6 | -1.28 | 2350.8 | 2382.7 | 2336.8 | 0 |
| 1707776940 | 2383.3 | -3.5 | -0.15 | 2386.3 | 2397.4 | 2379.8 | 0 |
| 1707517740 | 2386.8 | 15.9 | 0.67 | 2375 | 2389.1 | 2373.8 | 0 |
| 1707431340 | 2370.9 | -0.7 | -0.03 | 2372.7 | 2373.6 | 2367 | 0 |
| 1707344940 | 2371.6 | 21.3 | 0.91 | 2359.7 | 2372.794 | 2359.4 | 0 |
| 1707258540 | 2350.3 | 4.4 | 0.19 | 2351 | 2354.1 | 2339.6 | 0 |
| 1707172140 | 2345.9 | -3 | -0.13 | 2352.3 | 2352.7 | 2334.1 | 0 |
| 1706912940 | 2348.9 | 34.5 | 1.49 | 2321.6 | 2358.1 | 2319.2 | 0 |
| 1706826540 | 2314.4 | 28.1 | 1.23 | 2295.3 | 2315 | 2286.3 | 0 |
| 1706740140 | 2286.3 | -40.9 | -1.76 | 2310.3 | 2318.3 | 2285.9 | 0 |
| 1706653740 | 2327.2 | -4.82 | -0.21 | 2331.9 | 2333.5 | 2324.303 | 0 |
| 1706567340 | 2332.021 | 18.62 | 0.80 | 2316.3 | 2333.3 | 2313 | 0 |
| 1706308140 | 2313.4 | -2.5 | -0.11 | 2311.9 | 2322 | 2309.5 | 0 |
| 1706221740 | 2315.9 | 15.9 | 0.69 | 2312.1 | 2320.4 | 2303.1 | 0 |
| 1706135340 | 2300 | 0.1 | 0.00 | 2310.8 | 2323.4 | 2190 | 0 |
| 1706048940 | 2299.9 | 11 | 0.48 | 2291.1 | 2299.9 | 2287.9 | 0 |
| 1705962540 | 2288.9 | 0.1 | 0.00 | 2294.5 | 2299.2 | 2287.3 | 0 |
| 1705703400 | 2288.8 | 40.5 | 1.80 | 2266.2 | 2288.8 | 2257.7 | 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
