We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -87.22 | -2.6620599986 | 3276.41 | 3325 | 3175 | 2598 | 3217.74928087 | CS |
4 | -187.11 | -5.54186535557 | 3376.3 | 3393.9 | 3145.025 | 3671 | 3213.62120239 | CS |
12 | -419.32 | -11.6203086593 | 3608.51 | 3796 | 3145.025 | 2662 | 3377.93793807 | CS |
26 | -593.81 | -15.6968014803 | 3783 | 3799.93 | 3145.025 | 2227 | 3461.76117632 | CS |
52 | -642.98 | -16.7784832093 | 3832.17 | 4080.11 | 3145.025 | 1643 | 3544.38929986 | CS |
156 | -452.64 | -12.4289162317 | 3641.83 | 4400 | 3145.025 | 1063 | 3712.96684004 | CS |
260 | -1095.8 | -25.5729885017 | 4284.99 | 4743.71 | 2614 | 985 | 3619.36051585 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711578600 | 3189.19 | -20.02 | -0.62 | 3210 | 3228.925 | 3185 | 3211 |
1711492200 | 3209.21 | 6 | 0.19 | 3185.08 | 3255 | 3175 | 2611 |
1711405800 | 3203.21 | -30.59 | -0.95 | 3239.9 | 3262.5 | 3198 | 2734 |
1711146600 | 3233.8 | -40.26 | -1.23 | 3287.09 | 3325 | 3233.8 | 2380 |
1711060200 | 3274.06 | -18.49 | -0.56 | 3276.41 | 3325 | 3225.01 | 2052 |
1710973800 | 3292.55 | 75.21 | 2.34 | 3220.51 | 3312 | 3180 | 3877 |
1710887400 | 3217.34 | -7.66 | -0.24 | 3232.92 | 3288 | 3190 | 3071 |
1710801000 | 3225 | 38.08 | 1.19 | 3223.19 | 3314.95 | 3196.2 | 3317 |
1710541800 | 3186.92 | -38.28 | -1.19 | 3232.4899 | 3271.79 | 3170 | 19294 |
1710455400 | 3225.2 | -8.28 | -0.26 | 3247 | 3318 | 3200 | 3952 |
1710369000 | 3233.48 | 18.05 | 0.56 | 3223.7199 | 3323 | 3220 | 3469 |
1710282600 | 3215.43 | 21.41 | 0.67 | 3191.48 | 3269.45 | 3176 | 2689 |
1710196200 | 3194.02 | -16.16 | -0.50 | 3206.83 | 3249.9899 | 3168.86 | 2224 |
1709940600 | 3210.18 | 10.18 | 0.32 | 3200 | 3252.66 | 3170.33 | 2044 |
1709854200 | 3200 | -9.49 | -0.30 | 3200 | 3261 | 3165.727 | 3304 |
1709767800 | 3209.4899 | 51.49 | 1.63 | 3167.45 | 3234 | 3148.9933 | 2112 |
1709681400 | 3158 | -7.61 | -0.24 | 3185.85 | 3236.78 | 3145.025 | 3217 |
1709595000 | 3165.61 | -151.88 | -4.58 | 3329.71 | 3350 | 3150 | 3044 |
1709335800 | 3317.4899 | 29.9 | 0.91 | 3302.41 | 3364 | 3280.295 | 1982 |
1709249400 | 3287.59 | -66.99 | -2.00 | 3376.3 | 3393.9 | 3287.59 | 2845 |
1709163000 | 3354.58 | 39.47 | 1.19 | 3333 | 3423.1 | 3333 | 3870 |
1709076600 | 3315.11 | -150.2 | -4.33 | 3461.9 | 3496.54 | 3305 | 3808 |
1708990200 | 3465.31 | 93.45 | 2.77 | 3371 | 3600.94 | 3325.01 | 5793 |
1708731000 | 3371.86 | 4.55 | 0.14 | 3366.03 | 3427.07 | 3346.4555 | 2447 |
1708644600 | 3367.31 | 35.31 | 1.06 | 3341.12 | 3390.98 | 3254.88 | 3189 |
1708558200 | 3332 | -48 | -1.42 | 3414.76 | 3463 | 3325.18 | 4132 |
1708471800 | 3380 | -79.51 | -2.30 | 3456.34 | 3505.82 | 3350 | 2771 |
1708126200 | 3459.51 | -26.53 | -0.76 | 3480.28 | 3534.775 | 3440.9933 | 1422 |
1708039800 | 3486.04 | 0.02 | 0.00 | 3480.51 | 3500 | 3435.16 | 2427 |
1707953400 | 3486.02 | -33.97 | -0.97 | 3522 | 3548.95 | 3440 | 1854 |
1707867000 | 3519.99 | -29.27 | -0.82 | 3562.98 | 3566.42 | 3505.47 | 1740 |
1707780600 | 3549.26 | -18.21 | -0.51 | 3572 | 3590 | 3545.05 | 1386 |
1707521400 | 3567.47 | 16.17 | 0.46 | 3550.29 | 3591.95 | 3539.15 | 1071 |
1707435000 | 3551.3 | -45.25 | -1.26 | 3575 | 3600 | 3548.1901 | 2381 |
1707348600 | 3596.55 | 49.22 | 1.39 | 3570 | 3614.95 | 3540 | 2055 |
1707262200 | 3547.33 | -32.66 | -0.91 | 3588.49 | 3600 | 3539.15 | 1344 |
1707175800 | 3579.99 | -14.01 | -0.39 | 3590 | 3603.465 | 3556.94 | 1109 |
1706916600 | 3594 | -5.9 | -0.16 | 3593.31 | 3650 | 3574.1001 | 1251 |
1706830200 | 3599.9 | -3.1 | -0.09 | 3607 | 3620.4 | 3578.23 | 1315 |
1706743800 | 3603 | 0.03 | 0.00 | 3583 | 3620 | 3574.1 | 1512 |
1706657400 | 3602.97 | 19.36 | 0.54 | 3577.94 | 3609.65 | 3577.92 | 2122 |
1706571000 | 3583.61 | -26.38 | -0.73 | 3605.18 | 3616.9 | 3566.56 | 1121 |
1706311800 | 3609.99 | 5.04 | 0.14 | 3608.39 | 3618.83 | 3555.5 | 1842 |
1706225400 | 3604.95 | 1.35 | 0.04 | 3585.64 | 3607.58 | 3553 | 1481 |
1706139000 | 3603.6 | 32.08 | 0.90 | 3620 | 3620.95 | 3580.01 | 1289 |
1706052600 | 3571.52 | -110.18 | -2.99 | 3695.18 | 3699 | 3571.1 | 1790 |
1705966200 | 3681.7 | 0.52 | 0.01 | 3668.39 | 3727.11 | 3655 | 1001 |
1705707000 | 3681.18 | -38.82 | -1.04 | 3713 | 3779.52 | 3650.06 | 994 |
1705620600 | 3720 | 29 | 0.79 | 3687 | 3757.75 | 3679 | 1710 |
1705534200 | 3691 | 75 | 2.07 | 3618 | 3796 | 3618 | 4434 |
1705447800 | 3616 | -14.69 | -0.40 | 3654.46 | 3654.46 | 3591.56 | 2137 |
1705102200 | 3630.69 | 58.83 | 1.65 | 3594.785 | 3670 | 3582 | 2521 |
1705015800 | 3571.86 | -43.37 | -1.20 | 3615 | 3650 | 3565 | 1927 |
1704929400 | 3615.23 | -9.77 | -0.27 | 3630 | 3650 | 3582.73 | 974 |
1704843000 | 3625 | -5 | -0.14 | 3632.83 | 3650 | 3611.5 | 1164 |
1704756600 | 3630 | -5 | -0.14 | 3639.98 | 3650 | 3611.9833 | 1478 |
1704497400 | 3635 | 11.01 | 0.30 | 3629.81 | 3653 | 3601.315 | 3876 |
1704411000 | 3623.99 | 16.44 | 0.46 | 3608.51 | 3650 | 3581.6933 | 2213 |
1704324600 | 3607.55 | 7.55 | 0.21 | 3593.11 | 3620.86 | 3555.32 | 2829 |
1704238200 | 3600 | 29.9 | 0.84 | 3568.25 | 3621.99 | 3557.5083 | 2152 |
1703892600 | 3570.1 | -5.08 | -0.14 | 3563 | 3649.95 | 3539.16 | 1542 |
1703806200 | 3575.18 | 24.85 | 0.70 | 3559.5 | 3578.97 | 3534 | 1343 |
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