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 | 92.95 | 4.1935294675 | 2216.51 | 2312.37 | 2167.92 | 0 | 0 | IX |
| 4 | -95.45 | -3.96896349552 | 2404.91 | 2407.95 | 2167.92 | 0 | 0 | IX |
| 12 | -2.03 | -0.0878221406971 | 2311.49 | 2459.55 | 2167.92 | 0 | 0 | IX |
| 26 | 409.74 | 21.5684416651 | 1899.72 | 2459.55 | 1886.15 | 0 | 0 | IX |
| 52 | 685.37 | 42.2002475232 | 1624.09 | 2459.55 | 1586.92 | 0 | 0 | IX |
| 156 | 1003.41 | 76.8278396692 | 1306.05 | 2459.55 | 1236.94 | 0 | 0 | IX |
| 260 | 1150.2 | 99.2184669531 | 1159.26 | 2459.55 | 659.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713798900 | 2297.56 | 38 | 1.68 | 2263.86 | 2299.36 | 2259.56 | 0 |
| 1713539700 | 2259.56 | 30.42 | 1.36 | 2218.05 | 2261.13 | 2202.98 | 0 |
| 1713453300 | 2229.14 | 30.2 | 1.37 | 2199.95 | 2229.14 | 2198.7199 | 0 |
| 1713366900 | 2198.94 | 28.55 | 1.32 | 2176.16 | 2210.51 | 2170.39 | 0 |
| 1713280500 | 2170.39 | -59.71 | -2.68 | 2216.51 | 2230.1 | 2167.92 | 0 |
| 1713194100 | 2230.1 | -31.49 | -1.39 | 2231.43 | 2261.59 | 2195.84 | 0 |
| 1712934900 | 2261.59 | -52.2 | -2.26 | 2314.7199 | 2321.81 | 2254.65 | 0 |
| 1712848500 | 2313.79 | -13.75 | -0.59 | 2329.21 | 2329.75 | 2300.75 | 0 |
| 1712762100 | 2327.54 | -11.17 | -0.48 | 2346.67 | 2358.34 | 2317.85 | 0 |
| 1712675700 | 2338.71 | 9.16 | 0.39 | 2329.62 | 2344.92 | 2327.35 | 0 |
| 1712589300 | 2329.55 | 42.14 | 1.84 | 2291.95 | 2329.71 | 2285.03 | 0 |
| 1712330100 | 2287.41 | -10.22 | -0.44 | 2283.94 | 2297.63 | 2250.2199 | 0 |
| 1712243700 | 2297.63 | 3.56 | 0.16 | 2294.89 | 2309.56 | 2279.09 | 0 |
| 1712157300 | 2294.07 | -24.61 | -1.06 | 2315.26 | 2324.85 | 2278.59 | 0 |
| 1712070900 | 2318.68 | -74.95 | -3.13 | 2372.34 | 2393.63 | 2315.05 | 0 |
| 1711642500 | 2393.63 | 6.16 | 0.26 | 2392.76 | 2397.21 | 2384.96 | 0 |
| 1711556100 | 2387.4699 | 5.58 | 0.23 | 2384.17 | 2391.1 | 2374.63 | 0 |
| 1711469700 | 2381.89 | -24.6 | -1.02 | 2404.91 | 2407.95 | 2371.81 | 0 |
| 1711124100 | 2406.4899 | -12.38 | -0.51 | 2419.13 | 2423.32 | 2402.42 | 0 |
| 1711037700 | 2418.87 | 12.65 | 0.53 | 2406.42 | 2428.08 | 2406.2199 | 0 |
| 1710951300 | 2406.2199 | 7.56 | 0.32 | 2398.76 | 2410.83 | 2393.14 | 0 |
| 1710864900 | 2398.66 | -13.63 | -0.57 | 2418.38 | 2421.37 | 2387.63 | 0 |
| 1710519300 | 2412.29 | 25.23 | 1.06 | 2383.58 | 2426.9899 | 2383.58 | 0 |
| 1710432900 | 2387.06 | -5.24 | -0.22 | 2390.9899 | 2397.2199 | 2373.2399 | 0 |
| 1710346500 | 2392.3 | 17.49 | 0.74 | 2376.6 | 2399.65 | 2374.81 | 0 |
| 1710260100 | 2374.81 | 1.75 | 0.07 | 2373.44 | 2386.56 | 2361.63 | 0 |
| 1710173700 | 2373.06 | -62.06 | -2.55 | 2431.59 | 2435.89 | 2373.06 | 0 |
| 1709914500 | 2435.12 | -1.7 | -0.07 | 2436.4 | 2441.17 | 2421.9 | 0 |
| 1709828100 | 2436.82 | -15.31 | -0.62 | 2453.12 | 2457.88 | 2419.19 | 0 |
| 1709741700 | 2452.13 | -0.27 | -0.01 | 2447.02 | 2455.37 | 2441.4699 | 0 |
| 1709655300 | 2452.4 | 3.63 | 0.15 | 2452.2 | 2459.55 | 2445.59 | 0 |
| 1709568900 | 2448.77 | 12.93 | 0.53 | 2443.59 | 2457.11 | 2435.84 | 0 |
| 1709309700 | 2435.84 | 14.34 | 0.59 | 2430.01 | 2439.81 | 2421.5 | 0 |
| 1709223300 | 2421.5 | 32.72 | 1.37 | 2393.87 | 2429.13 | 2388.78 | 0 |
| 1709136900 | 2388.78 | -7.74 | -0.32 | 2394.09 | 2397.7 | 2346.25 | 0 |
| 1709050500 | 2396.52 | -2.9 | -0.12 | 2403.59 | 2405.55 | 2392.46 | 0 |
| 1708964100 | 2399.42 | 2.27 | 0.09 | 2401.6 | 2413.73 | 2384.96 | 0 |
| 1708704900 | 2397.15 | -15.53 | -0.64 | 2412.43 | 2415.46 | 2386.42 | 0 |
| 1708618500 | 2412.68 | 6.07 | 0.25 | 2415.61 | 2438.35 | 2403.73 | 0 |
| 1708532100 | 2406.61 | -20.11 | -0.83 | 2427.37 | 2433.13 | 2403.51 | 0 |
| 1708445700 | 2426.7199 | -10.75 | -0.44 | 2438.11 | 2444.67 | 2426.7199 | 0 |
| 1708359300 | 2437.4699 | 33.9 | 1.41 | 2405.18 | 2437.4699 | 2400.65 | 0 |
| 1708100100 | 2403.57 | 6.34 | 0.26 | 2398.76 | 2416.88 | 2396.9699 | 0 |
| 1708013700 | 2397.23 | 9.79 | 0.41 | 2394.5 | 2407.96 | 2383.76 | 0 |
| 1707927300 | 2387.44 | 9.17 | 0.39 | 2378.48 | 2391.54 | 2357.95 | 0 |
| 1707840900 | 2378.27 | -15.99 | -0.67 | 2394.41 | 2400.4 | 2370.55 | 0 |
| 1707754500 | 2394.26 | -3.13 | -0.13 | 2404.9899 | 2407.89 | 2386.21 | 0 |
| 1707495300 | 2397.39 | -3.17 | -0.13 | 2402.03 | 2416.8 | 2391.82 | 0 |
| 1707408900 | 2400.56 | 40.07 | 1.70 | 2362.4699 | 2400.56 | 2360.4899 | 0 |
| 1707322500 | 2360.4899 | 9.19 | 0.39 | 2351.17 | 2365.64 | 2328.16 | 0 |
| 1707236100 | 2351.3 | 6.82 | 0.29 | 2342.31 | 2356.09 | 2330.63 | 0 |
| 1707149700 | 2344.48 | 7.11 | 0.30 | 2343.56 | 2351.05 | 2334.5 | 0 |
| 1706890500 | 2337.37 | 11.25 | 0.48 | 2337.75 | 2356.93 | 2326.12 | 0 |
| 1706804100 | 2326.12 | 16.39 | 0.71 | 2310.12 | 2326.12 | 2299.58 | 0 |
| 1706717700 | 2309.73 | -3.53 | -0.15 | 2315.67 | 2338.12 | 2309.6 | 0 |
| 1706631300 | 2313.26 | 2.4 | 0.10 | 2311.4899 | 2319.36 | 2305.13 | 0 |
| 1706544900 | 2310.86 | -27.84 | -1.19 | 2332.5 | 2338.7199 | 2308.96 | 0 |
| 1706285700 | 2338.7 | 6.24 | 0.27 | 2331.11 | 2349.66 | 2327.77 | 0 |
| 1706199300 | 2332.46 | 18.15 | 0.78 | 2317.75 | 2334.79 | 2306.9699 | 0 |
| 1706112900 | 2314.31 | 19.57 | 0.85 | 2300.55 | 2316.05 | 2294.7399 | 0 |
| 1706026500 | 2294.7399 | 7.29 | 0.32 | 2293.76 | 2308.36 | 2284.53 | 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
