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 | 1.01 | 0.0946534839042 | 1067.05 | 1084.73 | 1058.2 | 0 | 0 | IX |
| 4 | -25.06 | -2.2925204918 | 1093.12 | 1107.25 | 1058.2 | 0 | 0 | IX |
| 12 | 5.28 | 0.496810252357 | 1062.78 | 1113.47 | 1034.41 | 0 | 0 | IX |
| 26 | -7.14 | -0.6640625 | 1075.2 | 1113.47 | 967.54 | 0 | 0 | IX |
| 52 | 23.27 | 2.22724183807 | 1044.79 | 1113.47 | 967.54 | 0 | 0 | IX |
| 156 | 23.27 | 2.22724183807 | 1044.79 | 1113.47 | 967.54 | 0 | 0 | IX |
| 260 | 23.27 | 2.22724183807 | 1044.79 | 1113.47 | 967.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1066.4 | -4.37 | -0.41 | 1070.76 | 1077.2 | 1064.63 | 0 |
| 1732037400 | 1070.77 | -7.2 | -0.67 | 1077.96 | 1080.49 | 1058.2 | 0 |
| 1731951000 | 1077.97 | -2.29 | -0.21 | 1080.26 | 1084.73 | 1073.58 | 0 |
| 1731691800 | 1080.26 | -1.39 | -0.13 | 1081.65 | 1084.6 | 1075.3699 | 0 |
| 1731605400 | 1081.65 | 14.6 | 1.37 | 1067.05 | 1082.9 | 1066.93 | 0 |
| 1731519000 | 1067.05 | -1.65 | -0.15 | 1068.69 | 1074.42 | 1059.01 | 0 |
| 1731432600 | 1068.7 | -22.64 | -2.07 | 1091.34 | 1091.34 | 1067.76 | 0 |
| 1731346200 | 1091.34 | 13.5 | 1.25 | 1077.83 | 1097.05 | 1077.83 | 0 |
| 1731087000 | 1077.84 | -7.29 | -0.67 | 1085.1199 | 1086.93 | 1074.19 | 0 |
| 1731000600 | 1085.13 | 15.85 | 1.48 | 1069.28 | 1089.5 | 1069.28 | 0 |
| 1730914200 | 1069.28 | -14 | -1.29 | 1083.27 | 1098.06 | 1067.73 | 0 |
| 1730827800 | 1083.28 | 5.45 | 0.51 | 1077.83 | 1083.32 | 1075.74 | 0 |
| 1730741400 | 1077.83 | -4.83 | -0.45 | 1082.66 | 1085.74 | 1077.83 | 0 |
| 1730482200 | 1082.66 | 8.93 | 0.83 | 1073.73 | 1084.83 | 1073.73 | 0 |
| 1730395800 | 1073.73 | -10.15 | -0.94 | 1083.88 | 1083.88 | 1069.09 | 0 |
| 1730309400 | 1083.88 | -13.16 | -1.20 | 1097.04 | 1097.04 | 1081.5 | 0 |
| 1730223000 | 1097.04 | -5.34 | -0.48 | 1102.38 | 1107.25 | 1096.93 | 0 |
| 1730136600 | 1102.38 | 3.65 | 0.33 | 1098.73 | 1104.59 | 1095.83 | 0 |
| 1729873800 | 1098.73 | 1.27 | 0.12 | 1097.46 | 1101.45 | 1094.23 | 0 |
| 1729787400 | 1097.46 | 4.34 | 0.40 | 1093.1199 | 1104.56 | 1093.1199 | 0 |
| 1729701000 | 1093.1199 | -4.01 | -0.37 | 1097.13 | 1099.63 | 1092.32 | 0 |
| 1729614600 | 1097.13 | -4.77 | -0.43 | 1101.89 | 1104.88 | 1093.95 | 0 |
| 1729528200 | 1101.9 | -11.02 | -0.99 | 1112.92 | 1112.92 | 1101.54 | 0 |
| 1729269000 | 1112.92 | 5.4 | 0.49 | 1107.52 | 1113.47 | 1106.44 | 0 |
| 1729182600 | 1107.52 | 6.12 | 0.56 | 1101.4 | 1112.16 | 1101.4 | 0 |
| 1729096200 | 1101.4 | -2.47 | -0.22 | 1103.8699 | 1104.96 | 1099.23 | 0 |
| 1729009800 | 1103.8699 | -1.23 | -0.11 | 1105.09 | 1110.48 | 1102.54 | 0 |
| 1728923400 | 1105.1 | 5.12 | 0.47 | 1099.48 | 1105.55 | 1099.48 | 0 |
| 1728664200 | 1099.98 | 6.01 | 0.55 | 1093.96 | 1099.98 | 1091.79 | 0 |
| 1728577800 | 1093.97 | -3.18 | -0.29 | 1097.15 | 1097.98 | 1091.14 | 0 |
| 1728491400 | 1097.15 | 10.18 | 0.94 | 1086.97 | 1097.4 | 1084.67 | 0 |
| 1728405000 | 1086.97 | -3.8 | -0.35 | 1090.76 | 1090.76 | 1080.3599 | 0 |
| 1728318600 | 1090.77 | -1.73 | -0.16 | 1092.5 | 1094.44 | 1085.98 | 0 |
| 1728059400 | 1092.5 | 6.98 | 0.64 | 1085.52 | 1095.1099 | 1083.23 | 0 |
| 1727973000 | 1085.52 | -8.18 | -0.75 | 1093.7 | 1093.7 | 1083.09 | 0 |
| 1727886600 | 1093.7 | -1.96 | -0.18 | 1095.66 | 1097.7 | 1088.16 | 0 |
| 1727800200 | 1095.66 | -5.81 | -0.53 | 1101.46 | 1107.65 | 1091.78 | 0 |
| 1727713800 | 1101.47 | -8.15 | -0.73 | 1109.6199 | 1109.6199 | 1100.5 | 0 |
| 1727454600 | 1109.6199 | 15.48 | 1.41 | 1094.13 | 1110.48 | 1094.13 | 0 |
| 1727368200 | 1094.14 | 19.05 | 1.77 | 1075.09 | 1095.4 | 1075.09 | 0 |
| 1727281800 | 1075.09 | -1.23 | -0.11 | 1076.32 | 1077.1199 | 1070.82 | 0 |
| 1727195400 | 1076.32 | 7.96 | 0.75 | 1068.3599 | 1078.9 | 1068.3599 | 0 |
| 1727109000 | 1068.3599 | 5.99 | 0.56 | 1062.3599 | 1069.78 | 1060.04 | 0 |
| 1726849800 | 1062.3699 | -16.46 | -1.53 | 1078.82 | 1078.82 | 1062.03 | 0 |
| 1726763400 | 1078.83 | 14.6 | 1.37 | 1064.23 | 1081.97 | 1064.23 | 0 |
| 1726677000 | 1064.23 | 0.32 | 0.03 | 1063.92 | 1066.72 | 1062.94 | 0 |
| 1726590600 | 1063.91 | 6.44 | 0.61 | 1057.46 | 1068.47 | 1057.46 | 0 |
| 1726504200 | 1057.47 | -3.81 | -0.36 | 1061.28 | 1061.28 | 1055.16 | 0 |
| 1726245000 | 1061.28 | 11.71 | 1.12 | 1049.57 | 1062.92 | 1049.57 | 0 |
| 1726158600 | 1049.57 | 9.47 | 0.91 | 1040.1 | 1054.51 | 1040.1 | 0 |
| 1726072200 | 1040.1 | 2.87 | 0.28 | 1037.23 | 1046.08 | 1034.41 | 0 |
| 1725985800 | 1037.23 | -11.14 | -1.06 | 1048.3699 | 1050.28 | 1035.16 | 0 |
| 1725899400 | 1048.3699 | 6.93 | 0.67 | 1041.44 | 1050.58 | 1041.44 | 0 |
| 1725640200 | 1041.44 | -15.36 | -1.45 | 1056.8 | 1056.96 | 1040.16 | 0 |
| 1725553800 | 1056.8 | 1.01 | 0.10 | 1055.79 | 1062.13 | 1051.68 | 0 |
| 1725467400 | 1055.79 | -7.53 | -0.71 | 1063.32 | 1063.32 | 1051.59 | 0 |
| 1725381000 | 1063.32 | -10.06 | -0.94 | 1073.3699 | 1076.55 | 1062.02 | 0 |
| 1725294600 | 1073.38 | 1.19 | 0.11 | 1072.18 | 1074.05 | 1064.88 | 0 |
| 1725035400 | 1072.19 | 1.76 | 0.16 | 1070.4 | 1075.22 | 1069.66 | 0 |
| 1724949000 | 1070.43 | 7.65 | 0.72 | 1062.78 | 1071.15 | 1062.78 | 0 |
| 1724862600 | 1062.78 | 5.08 | 0.48 | 1057.7 | 1066.02 | 1057.7 | 0 |
| 1724776200 | 1057.7 | 3.81 | 0.36 | 1053.88 | 1060.33 | 1053.88 | 0 |
| 1724689800 | 1053.89 | -0.62 | -0.06 | 1054.5 | 1055.1099 | 1050.21 | 0 |
| 1724430600 | 1054.51 | 8.36 | 0.80 | 1046.15 | 1055.84 | 1046.15 | 0 |
| 1724344200 | 1046.15 | 2.5 | 0.24 | 1043.64 | 1049.15 | 1043.47 | 0 |
| 1724257800 | 1043.65 | 5.72 | 0.55 | 1037.93 | 1045.25 | 1037.49 | 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
