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 | 7.8 | 0.749135612755 | 1041.2 | 1067.19 | 1025.76 | 0 | 0 | IX |
| 4 | 34.57 | 3.40782508404 | 1014.43 | 1067.19 | 1003.98 | 0 | 0 | IX |
| 12 | 29.37 | 2.88045663623 | 1019.63 | 1084.38 | 1002.01 | 0 | 0 | IX |
| 26 | 2.46 | 0.235060293921 | 1046.54 | 1084.38 | 1002.01 | 0 | 0 | IX |
| 52 | 2.46 | 0.235060293921 | 1046.54 | 1084.38 | 1002.01 | 0 | 0 | IX |
| 156 | 2.46 | 0.235060293921 | 1046.54 | 1084.38 | 1002.01 | 0 | 0 | IX |
| 260 | 2.46 | 0.235060293921 | 1046.54 | 1084.38 | 1002.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 1049 | -8.13 | -0.77 | 1054.15 | 1054.25 | 1045.3 | 0 |
| 1721061000 | 1057.13 | -8.37 | -0.79 | 1063.06 | 1065.03 | 1055.81 | 0 |
| 1720801800 | 1065.5 | 14.5 | 1.38 | 1049.65 | 1067.19 | 1049.65 | 0 |
| 1720715400 | 1051 | 12.92 | 1.24 | 1039.2 | 1054.06 | 1039.2 | 0 |
| 1720629000 | 1038.08 | 10.38 | 1.01 | 1028.21 | 1038.98 | 1028.21 | 0 |
| 1720542600 | 1027.7 | -14.46 | -1.39 | 1041.2 | 1041.39 | 1025.76 | 0 |
| 1720456200 | 1042.16 | 0.92 | 0.09 | 1040.97 | 1051.3699 | 1038.94 | 0 |
| 1720197000 | 1041.24 | 2.41 | 0.23 | 1039.94 | 1051.97 | 1037.09 | 0 |
| 1720110600 | 1038.83 | 5.28 | 0.51 | 1032.54 | 1040.06 | 1032.43 | 0 |
| 1720024200 | 1033.55 | 17.74 | 1.75 | 1016.9 | 1035.33 | 1016.9 | 0 |
| 1719937800 | 1015.81 | -5.57 | -0.55 | 1020.76 | 1020.76 | 1007.11 | 0 |
| 1719851400 | 1021.38 | 5.02 | 0.49 | 1021.21 | 1034.98 | 1021.21 | 0 |
| 1719592200 | 1016.36 | 1.32 | 0.13 | 1013.71 | 1022.6 | 1013.42 | 0 |
| 1719505800 | 1015.04 | 4.79 | 0.47 | 1011.32 | 1018.95 | 1010.22 | 0 |
| 1719419400 | 1010.25 | -4.72 | -0.47 | 1014.35 | 1023.42 | 1003.98 | 0 |
| 1719333000 | 1014.97 | -12.04 | -1.17 | 1026.17 | 1026.39 | 1011.49 | 0 |
| 1719246600 | 1027.01 | 14.79 | 1.46 | 1014.39 | 1029.98 | 1014.39 | 0 |
| 1718987400 | 1012.22 | -9.74 | -0.95 | 1020.84 | 1021.03 | 1008.39 | 0 |
| 1718901000 | 1021.96 | 7.41 | 0.73 | 1013.09 | 1021.96 | 1013.08 | 0 |
| 1718814600 | 1014.55 | -3.53 | -0.35 | 1017.33 | 1018.13 | 1013.17 | 0 |
| 1718728200 | 1018.08 | 5.56 | 0.55 | 1014.43 | 1022.25 | 1013.04 | 0 |
| 1718641800 | 1012.52 | 5.63 | 0.56 | 1008.27 | 1016.31 | 1005.6 | 0 |
| 1718382600 | 1006.89 | -22.21 | -2.16 | 1024.7 | 1026.72 | 1002.01 | 0 |
| 1718296200 | 1029.1 | -27.41 | -2.59 | 1052.15 | 1052.15 | 1027.43 | 0 |
| 1718209800 | 1056.51 | 24.48 | 2.37 | 1033.35 | 1057.93 | 1033.35 | 0 |
| 1718123400 | 1032.03 | -7.88 | -0.76 | 1043.39 | 1045.91 | 1026.82 | 0 |
| 1718037000 | 1039.91 | -11.45 | -1.09 | 1044.91 | 1044.91 | 1034.08 | 0 |
| 1717777800 | 1051.3599 | -11.72 | -1.10 | 1064.15 | 1064.2 | 1045.03 | 0 |
| 1717691400 | 1063.08 | 4.09 | 0.39 | 1060.79 | 1069.71 | 1060.79 | 0 |
| 1717605000 | 1058.99 | 7.15 | 0.68 | 1051.48 | 1064.23 | 1051.38 | 0 |
| 1717518600 | 1051.84 | -10.33 | -0.97 | 1064.81 | 1064.8599 | 1047.93 | 0 |
| 1717432200 | 1062.17 | 6.92 | 0.66 | 1055.7 | 1066.63 | 1055.7 | 0 |
| 1717173000 | 1055.25 | 2.57 | 0.24 | 1050.82 | 1059.09 | 1048.22 | 0 |
| 1717086600 | 1052.68 | 5.02 | 0.48 | 1043.73 | 1054.09 | 1041.55 | 0 |
| 1717000200 | 1047.66 | -18.14 | -1.70 | 1063.63 | 1063.68 | 1047.05 | 0 |
| 1716913800 | 1065.8 | -2.84 | -0.27 | 1070.3699 | 1073.91 | 1062.24 | 0 |
| 1716827400 | 1068.64 | 5.94 | 0.56 | 1063.8 | 1068.67 | 1062.49 | 0 |
| 1716568200 | 1062.7 | 2.39 | 0.23 | 1058.6199 | 1064.18 | 1049.18 | 0 |
| 1716481800 | 1060.31 | -1.42 | -0.13 | 1061.16 | 1066.99 | 1057.44 | 0 |
| 1716395400 | 1061.73 | -5.13 | -0.48 | 1067.16 | 1067.16 | 1059.19 | 0 |
| 1716309000 | 1066.8599 | -3.74 | -0.35 | 1070.28 | 1070.28 | 1060.7 | 0 |
| 1716222600 | 1070.6 | 1.73 | 0.16 | 1069.39 | 1072.66 | 1069.38 | 0 |
| 1715963400 | 1068.8699 | -3.73 | -0.35 | 1068.52 | 1069.6199 | 1062.23 | 0 |
| 1715877000 | 1072.6 | -9.35 | -0.86 | 1080.4 | 1080.93 | 1069.91 | 0 |
| 1715790600 | 1081.95 | 11.29 | 1.05 | 1070.58 | 1084.38 | 1070.58 | 0 |
| 1715704200 | 1070.66 | 1.91 | 0.18 | 1066.88 | 1071.43 | 1059.99 | 0 |
| 1715617800 | 1068.75 | 1.97 | 0.18 | 1067.46 | 1069.83 | 1065.95 | 0 |
| 1715358600 | 1066.78 | 4.03 | 0.38 | 1062.82 | 1072.78 | 1062.82 | 0 |
| 1715272200 | 1062.75 | 5.34 | 0.51 | 1048.29 | 1063.94 | 1047.67 | 0 |
| 1715185800 | 1057.41 | -0.06 | -0.01 | 1054.24 | 1059.73 | 1052.5 | 0 |
| 1715099400 | 1057.47 | 14.55 | 1.40 | 1040.97 | 1058.3 | 1040.97 | 0 |
| 1715013000 | 1042.92 | 8.92 | 0.86 | 1031.17 | 1044.7 | 1031.17 | 0 |
| 1714753800 | 1034 | 13.38 | 1.31 | 1024.83 | 1044.82 | 1024.7 | 0 |
| 1714667400 | 1020.62 | -2.47 | -0.24 | 1025.44 | 1027.54 | 1018.19 | 0 |
| 1714494600 | 1023.09 | -12.61 | -1.22 | 1035.09 | 1037.4 | 1022.14 | 0 |
| 1714408200 | 1035.7 | 0.93 | 0.09 | 1037.56 | 1041.95 | 1032.81 | 0 |
| 1714149000 | 1034.77 | 5.81 | 0.56 | 1026.92 | 1038.42 | 1026.92 | 0 |
| 1714062600 | 1028.96 | -5.58 | -0.54 | 1037.65 | 1038.45 | 1020.46 | 0 |
| 1713976200 | 1034.54 | -3.94 | -0.38 | 1038.31 | 1042.66 | 1032.63 | 0 |
| 1713889800 | 1038.48 | 18.5 | 1.81 | 1019.63 | 1039.15 | 1019.63 | 0 |
| 1713803400 | 1019.98 | 4.75 | 0.47 | 1014.61 | 1022.82 | 1014.54 | 0 |
| 1713544200 | 1015.23 | -3.66 | -0.36 | 1017.47 | 1017.48 | 1006.29 | 0 |
| 1713457800 | 1018.89 | 5.14 | 0.51 | 1018.79 | 1021.73 | 1011.56 | 0 |
| 1713371400 | 1013.75 | 1.29 | 0.13 | 1012.6 | 1022.28 | 1010.56 | 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
