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 | 4.97 | 0.297513932871 | 1670.51 | 1690.65 | 1666.9 | 0 | 0 | IX |
| 4 | 108.39 | 6.91664167342 | 1567.09 | 1690.65 | 1546.97 | 0 | 0 | IX |
| 12 | 131.7 | 8.53100830429 | 1543.78 | 1690.65 | 1529.62 | 0 | 0 | IX |
| 26 | 189.42 | 12.7464570744 | 1486.06 | 1690.65 | 1373.71 | 0 | 0 | IX |
| 52 | 338.84 | 25.3501316734 | 1336.64 | 1690.65 | 1285.56 | 0 | 0 | IX |
| 156 | 460.98 | 37.9563606422 | 1214.5 | 1690.65 | 1198.61 | 0 | 0 | IX |
| 260 | 460.98 | 37.9563606422 | 1214.5 | 1690.65 | 1198.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 1680.87 | 7.14 | 0.43 | 1675.6 | 1682.57 | 1666.9 | 0 |
| 1733851800 | 1673.73 | -2.28 | -0.14 | 1673.77 | 1677.81 | 1668.17 | 0 |
| 1733765400 | 1676.01 | -6.88 | -0.41 | 1686.04 | 1690.65 | 1674.65 | 0 |
| 1733506200 | 1682.89 | -1.85 | -0.11 | 1682.86 | 1686.42 | 1679.8 | 0 |
| 1733419800 | 1684.74 | 14.1 | 0.84 | 1670.51 | 1685.23 | 1670.51 | 0 |
| 1733333400 | 1670.64 | 14.83 | 0.90 | 1660.95 | 1674.1099 | 1659.5 | 0 |
| 1733247000 | 1655.81 | 6.74 | 0.41 | 1650.53 | 1657.57 | 1647.84 | 0 |
| 1733160600 | 1649.07 | 25.69 | 1.58 | 1620.19 | 1649.07 | 1618.82 | 0 |
| 1732901400 | 1623.38 | 16.6 | 1.03 | 1604.92 | 1623.9 | 1602.43 | 0 |
| 1732815000 | 1606.78 | 9.41 | 0.59 | 1601.65 | 1609.1 | 1600.5 | 0 |
| 1732728600 | 1597.3699 | -3.8 | -0.24 | 1601.25 | 1602.85 | 1588.3 | 0 |
| 1732642200 | 1601.17 | -7.1 | -0.44 | 1602.91 | 1609.59 | 1595.5 | 0 |
| 1732555800 | 1608.27 | 12.04 | 0.75 | 1604.79 | 1610.47 | 1598.91 | 0 |
| 1732296600 | 1596.23 | 17.97 | 1.14 | 1582.81 | 1596.23 | 1569.92 | 0 |
| 1732210200 | 1578.26 | 13.76 | 0.88 | 1565.72 | 1578.82 | 1558.1099 | 0 |
| 1732123800 | 1564.5 | -2.08 | -0.13 | 1575.45 | 1577.76 | 1560.76 | 0 |
| 1732037400 | 1566.58 | -12.52 | -0.79 | 1578.51 | 1581.54 | 1546.97 | 0 |
| 1731951000 | 1579.1 | -5.82 | -0.37 | 1586.8699 | 1588.57 | 1573.02 | 0 |
| 1731691800 | 1584.92 | -4.46 | -0.28 | 1582.91 | 1589.4 | 1576.38 | 0 |
| 1731605400 | 1589.38 | 23.61 | 1.51 | 1567.09 | 1592.56 | 1563.73 | 0 |
| 1731519000 | 1565.77 | 1.64 | 0.10 | 1560.25 | 1575.53 | 1551.99 | 0 |
| 1731432600 | 1564.13 | -30 | -1.88 | 1587 | 1589.59 | 1562 | 0 |
| 1731346200 | 1594.13 | 19.52 | 1.24 | 1584.98 | 1602.49 | 1584.98 | 0 |
| 1731087000 | 1574.6099 | -9.4 | -0.59 | 1588.59 | 1588.7 | 1568.56 | 0 |
| 1731000600 | 1584.01 | 15.84 | 1.01 | 1572.22 | 1591.28 | 1572.22 | 0 |
| 1730914200 | 1568.17 | -12.33 | -0.78 | 1589.88 | 1611.45 | 1566.48 | 0 |
| 1730827800 | 1580.5 | 11.64 | 0.74 | 1570.72 | 1581.16 | 1565.81 | 0 |
| 1730741400 | 1568.8599 | -7.53 | -0.48 | 1575.67 | 1579.69 | 1568.79 | 0 |
| 1730482200 | 1576.39 | 13.83 | 0.89 | 1563.8699 | 1579.98 | 1563.74 | 0 |
| 1730395800 | 1562.56 | -14.02 | -0.89 | 1570.51 | 1570.58 | 1553.31 | 0 |
| 1730309400 | 1576.58 | -19.81 | -1.24 | 1590.32 | 1591.04 | 1573.8699 | 0 |
| 1730223000 | 1596.39 | -3.43 | -0.21 | 1605.01 | 1608.75 | 1595.98 | 0 |
| 1730136600 | 1599.82 | 6.87 | 0.43 | 1597.01 | 1601.82 | 1589.16 | 0 |
| 1729873800 | 1592.95 | 5.51 | 0.35 | 1588.35 | 1597.03 | 1584.83 | 0 |
| 1729787400 | 1587.44 | 2.25 | 0.14 | 1586.17 | 1595.59 | 1586.17 | 0 |
| 1729701000 | 1585.19 | -5.45 | -0.34 | 1585.93 | 1592.14 | 1582.42 | 0 |
| 1729614600 | 1590.64 | -11.22 | -0.70 | 1598.55 | 1606.02 | 1586.89 | 0 |
| 1729528200 | 1601.8599 | -18.31 | -1.13 | 1616.6099 | 1617.08 | 1601.25 | 0 |
| 1729269000 | 1620.17 | 7.91 | 0.49 | 1610.27 | 1620.3 | 1608.32 | 0 |
| 1729182600 | 1612.26 | 10.37 | 0.65 | 1603.14 | 1619.85 | 1603.1199 | 0 |
| 1729096200 | 1601.89 | -7.15 | -0.44 | 1609.59 | 1610.75 | 1600.07 | 0 |
| 1729009800 | 1609.04 | -0.21 | -0.01 | 1613.75 | 1619.68 | 1606.59 | 0 |
| 1728923400 | 1609.25 | 12.62 | 0.79 | 1598.6 | 1609.25 | 1598.39 | 0 |
| 1728664200 | 1596.63 | 12.49 | 0.79 | 1585.02 | 1596.75 | 1581.93 | 0 |
| 1728577800 | 1584.14 | 0.88 | 0.06 | 1582.89 | 1590.08 | 1579.22 | 0 |
| 1728491400 | 1583.26 | 17.97 | 1.15 | 1564.76 | 1583.69 | 1560.76 | 0 |
| 1728405000 | 1565.29 | 0.08 | 0.01 | 1557.08 | 1567.59 | 1550.81 | 0 |
| 1728318600 | 1565.21 | -3.41 | -0.22 | 1570.4 | 1571.01 | 1560.67 | 0 |
| 1728059400 | 1568.6199 | 9.5 | 0.61 | 1555.59 | 1571.3599 | 1553.68 | 0 |
| 1727973000 | 1559.1199 | -10.63 | -0.68 | 1568.25 | 1568.29 | 1554.42 | 0 |
| 1727886600 | 1569.75 | -2.47 | -0.16 | 1573.24 | 1577.13 | 1560.47 | 0 |
| 1727800200 | 1572.22 | -11.25 | -0.71 | 1585.68 | 1590.72 | 1566.06 | 0 |
| 1727713800 | 1583.47 | -10.44 | -0.65 | 1590.33 | 1595.1 | 1583.44 | 0 |
| 1727454600 | 1593.91 | 18.44 | 1.17 | 1575.09 | 1595.35 | 1573.97 | 0 |
| 1727368200 | 1575.47 | 23.03 | 1.48 | 1559.56 | 1577.23 | 1559.56 | 0 |
| 1727281800 | 1552.44 | 0.24 | 0.02 | 1549.85 | 1555.69 | 1542.69 | 0 |
| 1727195400 | 1552.2 | 10.63 | 0.69 | 1549.6099 | 1554.68 | 1543.47 | 0 |
| 1727109000 | 1541.57 | 9.72 | 0.63 | 1537.14 | 1543.25 | 1529.6199 | 0 |
| 1726849800 | 1531.85 | -20.27 | -1.31 | 1550.4 | 1551.24 | 1531.27 | 0 |
| 1726763400 | 1552.1199 | 19.23 | 1.25 | 1543.78 | 1557 | 1538.42 | 0 |
| 1726677000 | 1532.89 | -3.08 | -0.20 | 1535.21 | 1538.8699 | 1532.3 | 0 |
| 1726590600 | 1535.97 | 10.95 | 0.72 | 1528.43 | 1540.91 | 1528.43 | 0 |
| 1726504200 | 1525.02 | -2.94 | -0.19 | 1523.46 | 1525.9 | 1520.04 | 0 |
| 1726245000 | 1527.96 | 16.68 | 1.10 | 1512.26 | 1530 | 1512.26 | 0 |
| 1726158600 | 1511.28 | 15.36 | 1.03 | 1502.85 | 1516.92 | 1501.78 | 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
