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 | 89.45 | 2.78788974356 | 3208.52 | 3332.14 | 3175.55 | 0 | 0 | IX |
| 4 | -156.55 | -4.53174391811 | 3454.52 | 3472.69 | 3175.55 | 0 | 0 | IX |
| 12 | -65.68 | -1.95264073254 | 3363.65 | 3490.44 | 3175.55 | 0 | 0 | IX |
| 26 | 467.77 | 16.5278072221 | 2830.2 | 3490.44 | 2788.38 | 0 | 0 | IX |
| 52 | 38.08 | 1.16813757519 | 3259.89 | 3490.44 | 2788.38 | 0 | 0 | IX |
| 156 | -226.67 | -6.43101139407 | 3524.64 | 4010.04 | 2588.59 | 0 | 0 | IX |
| 260 | 420.19 | 14.6011856362 | 2877.78 | 4010.04 | 2128.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 3266.76 | -32.84 | -1.00 | 3299.98 | 3302.05 | 3257.9699 | 0 |
| 1713976200 | 3299.6 | 12.69 | 0.39 | 3288.11 | 3332.14 | 3286.29 | 0 |
| 1713889800 | 3286.91 | 69.96 | 2.17 | 3217.13 | 3289.07 | 3217.13 | 0 |
| 1713803400 | 3216.95 | 29.75 | 0.93 | 3187.35 | 3226.73 | 3187.35 | 0 |
| 1713544200 | 3187.2 | -23.64 | -0.74 | 3208.52 | 3208.52 | 3175.55 | 0 |
| 1713457800 | 3210.84 | -46.22 | -1.42 | 3258.73 | 3259.58 | 3176.76 | 0 |
| 1713371400 | 3257.06 | -35.16 | -1.07 | 3291.2199 | 3291.2199 | 3256.9699 | 0 |
| 1713285000 | 3292.2199 | -42.1 | -1.26 | 3332.86 | 3332.86 | 3280.86 | 0 |
| 1713198600 | 3334.32 | 8.06 | 0.24 | 3325.8 | 3368.44 | 3320.36 | 0 |
| 1712939400 | 3326.26 | -28.04 | -0.84 | 3357.04 | 3398.02 | 3318.64 | 0 |
| 1712853000 | 3354.3 | -29.21 | -0.86 | 3381.51 | 3383.81 | 3336.84 | 0 |
| 1712766600 | 3383.51 | -5.93 | -0.17 | 3389.45 | 3416.77 | 3363.83 | 0 |
| 1712680200 | 3389.44 | -7.39 | -0.22 | 3395.67 | 3407.34 | 3377.18 | 0 |
| 1712593800 | 3396.83 | 25.5 | 0.76 | 3368.62 | 3401.67 | 3368.62 | 0 |
| 1712334600 | 3371.33 | -38.87 | -1.14 | 3408.47 | 3408.47 | 3354.6 | 0 |
| 1712248200 | 3410.2 | 3.9 | 0.11 | 3406.33 | 3415.31 | 3392.22 | 0 |
| 1712161800 | 3406.3 | 10.04 | 0.30 | 3396.26 | 3415.12 | 3384.04 | 0 |
| 1712075400 | 3396.26 | -58.12 | -1.68 | 3454.52 | 3472.69 | 3396.17 | 0 |
| 1711647000 | 3454.38 | -2.98 | -0.09 | 3457.48 | 3462.49 | 3449.47 | 0 |
| 1711560600 | 3457.36 | 12.13 | 0.35 | 3445.23 | 3466.62 | 3442.13 | 0 |
| 1711474200 | 3445.23 | 25.2 | 0.74 | 3420.03 | 3449.46 | 3415.02 | 0 |
| 1711387800 | 3420.03 | -3 | -0.09 | 3422.94 | 3432.98 | 3409.91 | 0 |
| 1711128600 | 3423.03 | 2.82 | 0.08 | 3419.68 | 3429.11 | 3409.3 | 0 |
| 1711042200 | 3420.21 | 50.31 | 1.49 | 3371.69 | 3423.62 | 3371.69 | 0 |
| 1710955800 | 3369.9 | -21.28 | -0.63 | 3390.91 | 3399.67 | 3364.38 | 0 |
| 1710869400 | 3391.18 | 7.53 | 0.22 | 3383.82 | 3393.57 | 3366.78 | 0 |
| 1710783000 | 3383.65 | 3.97 | 0.12 | 3381.09 | 3399.28 | 3377.85 | 0 |
| 1710523800 | 3379.68 | -42.87 | -1.25 | 3416.05 | 3423.23 | 3379.68 | 0 |
| 1710437400 | 3422.55 | -16 | -0.47 | 3444.56 | 3455.32 | 3412 | 0 |
| 1710351000 | 3438.55 | -25.56 | -0.74 | 3468.15 | 3474.84 | 3436.85 | 0 |
| 1710264600 | 3464.11 | 32.3 | 0.94 | 3435.15 | 3472.12 | 3428.72 | 0 |
| 1710178200 | 3431.81 | -32.19 | -0.93 | 3447.27 | 3447.27 | 3420.42 | 0 |
| 1709919000 | 3464 | -21.02 | -0.60 | 3486.09 | 3489 | 3462.41 | 0 |
| 1709832600 | 3485.02 | 36.23 | 1.05 | 3438.39 | 3490.44 | 3426.6 | 0 |
| 1709746200 | 3448.79 | 22.31 | 0.65 | 3425.31 | 3449.98 | 3423.96 | 0 |
| 1709659800 | 3426.48 | -13.08 | -0.38 | 3435.17 | 3451.4 | 3419.55 | 0 |
| 1709573400 | 3439.56 | 10.32 | 0.30 | 3435.72 | 3445.69 | 3433.29 | 0 |
| 1709314200 | 3429.24 | 40.91 | 1.21 | 3402.44 | 3429.85 | 3392.65 | 0 |
| 1709227800 | 3388.33 | -0.98 | -0.03 | 3390.68 | 3410.87 | 3369.26 | 0 |
| 1709141400 | 3389.31 | -38.01 | -1.11 | 3424.91 | 3426.47 | 3380.58 | 0 |
| 1709055000 | 3427.32 | 26.64 | 0.78 | 3396.91 | 3428.68 | 3392.2 | 0 |
| 1708968600 | 3400.68 | 6.32 | 0.19 | 3384.1 | 3408.61 | 3381.75 | 0 |
| 1708709400 | 3394.36 | -10.65 | -0.31 | 3407.7 | 3410.39 | 3390.07 | 0 |
| 1708623000 | 3405.01 | 65.5 | 1.96 | 3351.62 | 3419.03 | 3350.51 | 0 |
| 1708536600 | 3339.51 | -21.37 | -0.64 | 3355.84 | 3361.89 | 3327.71 | 0 |
| 1708450200 | 3360.88 | -24.09 | -0.71 | 3376.89 | 3379.99 | 3351.93 | 0 |
| 1708363800 | 3384.97 | -23.96 | -0.70 | 3391.57 | 3393.56 | 3374.13 | 0 |
| 1708104600 | 3408.93 | 22.31 | 0.66 | 3400.35 | 3422.98 | 3387.54 | 0 |
| 1708018200 | 3386.62 | -0.29 | -0.01 | 3398.24 | 3410.41 | 3384.44 | 0 |
| 1707931800 | 3386.91 | 17.35 | 0.51 | 3369.09 | 3388.01 | 3360.83 | 0 |
| 1707845400 | 3369.56 | -59.73 | -1.74 | 3415.11 | 3415.11 | 3346.13 | 0 |
| 1707759000 | 3429.29 | 14.55 | 0.43 | 3421.75 | 3436.25 | 3418.39 | 0 |
| 1707499800 | 3414.74 | 11.4 | 0.33 | 3403.55 | 3428.61 | 3399.99 | 0 |
| 1707413400 | 3403.34 | 26.58 | 0.79 | 3382.11 | 3418.05 | 3382.11 | 0 |
| 1707327000 | 3376.76 | -16.19 | -0.48 | 3392.77 | 3398.59 | 3359.88 | 0 |
| 1707240600 | 3392.95 | 44.94 | 1.34 | 3352.05 | 3396.89 | 3336.01 | 0 |
| 1707154200 | 3348.01 | 23.39 | 0.70 | 3324.2399 | 3351.77 | 3317.61 | 0 |
| 1706895000 | 3324.62 | -28.68 | -0.86 | 3363.65 | 3377.63 | 3324.61 | 0 |
| 1706808600 | 3353.3 | 10.98 | 0.33 | 3338.9699 | 3363.72 | 3336.16 | 0 |
| 1706722200 | 3342.32 | -11.34 | -0.34 | 3348.7399 | 3358.64 | 3337.92 | 0 |
| 1706635800 | 3353.66 | 9.8 | 0.29 | 3356.63 | 3366.75 | 3338.01 | 0 |
| 1706549400 | 3343.86 | -16.01 | -0.48 | 3345.1 | 3348.42 | 3321.75 | 0 |
| 1706290200 | 3359.87 | 24.55 | 0.74 | 3335.9699 | 3361.21 | 3317.85 | 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
