We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15 | -0.552486187845 | 2715 | 2749 | 2575.55 | 1100 | 2698.57044124 | CS |
| 4 | -49.3 | -1.79318371949 | 2749.3 | 2788.12 | 2575.55 | 677 | 2687.87974273 | CS |
| 12 | -132.13 | -4.66539318463 | 2832.13 | 2874.68 | 2575.55 | 760 | 2740.47781994 | CS |
| 26 | 627.848 | 30.2993216714 | 2072.152 | 2942.44 | 1922.3 | 690 | 2577.43718834 | CS |
| 52 | 765.25 | 39.5529138132 | 1934.75 | 2942.44 | 1843.4069 | 598 | 2343.48599744 | CS |
| 156 | 1185 | 78.2178217822 | 1515 | 2942.44 | 1280 | 620 | 1854.55346667 | CS |
| 260 | 1817.65 | 206.001020003 | 882.35 | 2942.44 | 746.2755 | 856 | 1406.56834794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907740 | 2737.7169 | 37.9 | 1.40 | 2700 | 2748.88 | 2685 | 791 |
| 1713821340 | 2699.82 | 30.82 | 1.15 | 2669 | 2714.9 | 2669 | 589 |
| 1713561900 | 2669 | -22.24 | -0.83 | 2689.4536 | 2713.6 | 2650 | 328 |
| 1713475500 | 2691.2423 | -14.5 | -0.54 | 2749 | 2749 | 2650 | 3393 |
| 1713389100 | 2705.745 | 69.03 | 2.62 | 2715 | 2715 | 2575.55 | 399 |
| 1713302940 | 2636.7199 | 21.11 | 0.81 | 2576 | 2668.81 | 2576 | 445 |
| 1713216000 | 2615.61 | 11.9 | 0.46 | 2700 | 2700 | 2600.2199 | 321 |
| 1712957160 | 2603.708 | -106.73 | -3.94 | 2700 | 2711.25 | 2597.6814 | 663 |
| 1712870760 | 2710.435 | 53.43 | 2.01 | 2655 | 2733.16 | 2638 | 211 |
| 1712784000 | 2657 | -42.55 | -1.58 | 2663.9925 | 2682.9699 | 2655 | 976 |
| 1712698140 | 2699.55 | 4.89 | 0.18 | 2694.12 | 2699.55 | 2625.36 | 711 |
| 1712611200 | 2694.66 | 19.05 | 0.71 | 2690.5 | 2701.37 | 2651.44 | 286 |
| 1712352000 | 2675.6064 | 55.61 | 2.12 | 2647 | 2706.71 | 2630 | 412 |
| 1712265780 | 2620 | -21.67 | -0.82 | 2640 | 2717.75 | 2609.69 | 384 |
| 1712179500 | 2641.67 | -16.87 | -0.63 | 2654.0195 | 2694.8 | 2640.731 | 264 |
| 1712092980 | 2658.54 | -42.14 | -1.56 | 2700 | 2731.5 | 2631.11 | 322 |
| 1712006940 | 2700.68 | -33.82 | -1.24 | 2744 | 2744.5 | 2700 | 418 |
| 1711660800 | 2734.5 | -9.2 | -0.34 | 2742.75 | 2778.05 | 2734.5 | 318 |
| 1711574580 | 2743.7 | -14.3 | -0.52 | 2749.3 | 2788.12 | 2742.73 | 1625 |
| 1711488540 | 2758 | -2 | -0.07 | 2753.7915 | 2807.4699 | 2753.7915 | 305 |
| 1711401600 | 2760 | -1.54 | -0.06 | 2829 | 2829 | 2750 | 2550 |
| 1711142880 | 2761.54 | -58.62 | -2.08 | 2830 | 2830 | 2759.3484 | 155 |
| 1711056240 | 2820.1598 | 28.16 | 1.01 | 2790 | 2850 | 2787.45 | 949 |
| 1710970140 | 2792 | 42.86 | 1.56 | 2797 | 2797 | 2744.37 | 467 |
| 1710883740 | 2749.14 | 26.34 | 0.97 | 2701.6801 | 2797 | 2701.6801 | 429 |
| 1710796800 | 2722.8035 | -52.9 | -1.91 | 2776.67 | 2779.38 | 2708 | 755 |
| 1710537720 | 2775.705 | 8.59 | 0.31 | 2835 | 2835 | 2757.69 | 282 |
| 1710451740 | 2767.12 | -31.1 | -1.11 | 2810.19 | 2810.19 | 2750.13 | 215 |
| 1710365340 | 2798.2199 | -5.49 | -0.20 | 2780 | 2812.67 | 2777 | 500 |
| 1710278940 | 2803.71 | -13.9 | -0.49 | 2844.88 | 2844.88 | 2785.07 | 457 |
| 1710192540 | 2817.605 | 3.48 | 0.12 | 2812.46 | 2822.0889 | 2780 | 586 |
| 1709936640 | 2814.125 | -52.15 | -1.82 | 2750 | 2866.83 | 2750 | 593 |
| 1709850360 | 2866.27 | 146.27 | 5.38 | 2700 | 2874.68 | 2700 | 663 |
| 1709764080 | 2719.9966 | -4.49 | -0.16 | 2744.51 | 2775 | 2702.52 | 1057 |
| 1709677620 | 2724.4899 | -67.85 | -2.43 | 2773.36 | 2797.67 | 2718.68 | 1076 |
| 1709590980 | 2792.34 | -33.01 | -1.17 | 2841.98 | 2841.98 | 2792.34 | 792 |
| 1709332140 | 2825.35 | 43.87 | 1.58 | 2777 | 2842.55 | 2777 | 524 |
| 1709245440 | 2781.4802 | 6.83 | 0.25 | 2781.8 | 2798.0057 | 2775 | 4660 |
| 1709159100 | 2774.655 | -8.28 | -0.30 | 2771.89 | 2790 | 2750 | 339 |
| 1709072940 | 2782.93 | 1.63 | 0.06 | 2798 | 2798 | 2756 | 827 |
| 1708986360 | 2781.2975 | 14.72 | 0.53 | 2774.9086 | 2797.5 | 2755.14 | 901 |
| 1708726800 | 2766.5725 | 9.54 | 0.35 | 2767 | 2777 | 2734.88 | 307 |
| 1708640940 | 2757.035 | 25.02 | 0.92 | 2725.2399 | 2767 | 2725.2399 | 574 |
| 1708554000 | 2732.01 | -23.65 | -0.86 | 2751.5 | 2767 | 2686.43 | 779 |
| 1708467600 | 2755.66 | 5.66 | 0.21 | 2666.31 | 2772.69 | 2652.2399 | 1636 |
| 1708122180 | 2750 | 8.88 | 0.32 | 2739.455 | 2796.33 | 2735 | 267 |
| 1708036140 | 2741.12 | 5.89 | 0.22 | 2777 | 2777 | 2710 | 205 |
| 1707949620 | 2735.2325 | 82.82 | 3.12 | 2656 | 2757.5 | 2652.1149 | 259 |
| 1707863340 | 2652.415 | -69.44 | -2.55 | 2733 | 2733 | 2630 | 947 |
| 1707776940 | 2721.8598 | -49.09 | -1.77 | 2735 | 2788.2399 | 2705 | 602 |
| 1707517200 | 2770.95 | 35.95 | 1.31 | 2759.5532 | 2787.39 | 2735 | 516 |
| 1707431280 | 2735 | 4.38 | 0.16 | 2800 | 2800 | 2710 | 1659 |
| 1707344940 | 2730.62 | 31.33 | 1.16 | 2819.95 | 2819.95 | 2699 | 400 |
| 1707258480 | 2699.29 | -10.57 | -0.39 | 2692 | 2750 | 2675 | 1007 |
| 1707172140 | 2709.8575 | -95.76 | -3.41 | 2786.51 | 2799.53 | 2644.9962 | 1195 |
| 1706912580 | 2805.6149 | 13.58 | 0.49 | 2800 | 2821.28 | 2770.7443 | 657 |
| 1706826540 | 2792.035 | 13.07 | 0.47 | 2804.1 | 2827.35 | 2720.89 | 516 |
| 1706740140 | 2778.9699 | -51.03 | -1.80 | 2832.13 | 2866.065 | 2769.8144 | 632 |
| 1706653320 | 2830 | 33.53 | 1.20 | 2906.48 | 2908 | 2785.3 | 432 |
| 1706567340 | 2796.4699 | 45.56 | 1.66 | 2942.44 | 2942.44 | 2730.68 | 651 |
| 1706307780 | 2750.91 | 48.87 | 1.81 | 2722 | 2781.82 | 2718 | 543 |
| 1706221620 | 2702.04 | -35.8 | -1.31 | 2694.03 | 2749.95 | 2678.08 | 1089 |
| 1706135340 | 2737.84 | 20.84 | 0.77 | 2700 | 2749 | 2700 | 639 |
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
