We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.7207 | -3.80820142943 | 806.6984 | 808.1141 | 769.5585 | 0 | 0 | IX |
| 4 | 3.4913 | 0.451956176834 | 772.4864 | 817.2607 | 752.8013 | 0 | 0 | IX |
| 12 | -107.4992 | -12.1677431521 | 883.4769 | 893.206 | 743.5407 | 0 | 0 | IX |
| 26 | -100.3107 | -11.4472244526 | 876.2884 | 897.2506 | 743.5407 | 0 | 0 | IX |
| 52 | 21.168 | 2.80441547055 | 754.8097 | 897.2506 | 730.7765 | 0 | 0 | IX |
| 156 | -44.8657 | -5.46580504881 | 820.8434 | 897.2506 | 616.7213 | 0 | 0 | IX |
| 260 | 167.0744 | 27.4385768643 | 608.9033 | 944.3328 | 459.4618 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 775.9777 | -0.03 | -0.00 | 778.2108 | 780.5665 | 772.7683 | 0 |
| 1727973000 | 776.0092 | -6.46 | -0.83 | 778.3035 | 779.6124 | 769.5585 | 0 |
| 1727886600 | 782.4697 | 1.1 | 0.14 | 780.7603 | 785.9365 | 777.3453 | 0 |
| 1727800200 | 781.368 | -2.69 | -0.34 | 783.9362 | 788.6281 | 776.0712 | 0 |
| 1727713800 | 784.054 | -23.1 | -2.86 | 803.9039 | 804.1357 | 781.6877 | 0 |
| 1727454600 | 807.1574 | -1.94 | -0.24 | 806.6984 | 808.1141 | 802.6893 | 0 |
| 1727368200 | 809.0983 | 31.27 | 4.02 | 777.2656 | 817.2607 | 776.974 | 0 |
| 1727281800 | 777.8283 | -8.71 | -1.11 | 790.2964 | 790.3558 | 770.1217 | 0 |
| 1727195400 | 786.5385 | 7.53 | 0.97 | 788.0122 | 789.9332 | 781.4086 | 0 |
| 1727109000 | 779.0134 | 8.79 | 1.14 | 768.3926 | 780.5017 | 768.3892 | 0 |
| 1726849800 | 770.2243 | -8.59 | -1.10 | 779.1901 | 779.9422 | 768.8777 | 0 |
| 1726763400 | 778.8158 | 5.24 | 0.68 | 772.5356 | 778.8158 | 767.518 | 0 |
| 1726677000 | 773.5746 | -2.19 | -0.28 | 776.7131 | 778.6578 | 772.746 | 0 |
| 1726590600 | 775.7617 | 0.18 | 0.02 | 774.1076 | 784.7543 | 773.7896 | 0 |
| 1726504200 | 775.5776 | -4.36 | -0.56 | 779.1874 | 781.5175 | 773.4302 | 0 |
| 1726245000 | 779.9352 | 8.97 | 1.16 | 776.4939 | 782.7394 | 774.4452 | 0 |
| 1726158600 | 770.9632 | 13.55 | 1.79 | 780.8344 | 781.8148 | 769.1973 | 0 |
| 1726072200 | 757.4122 | -10.79 | -1.40 | 766.1052 | 766.3398 | 752.8013 | 0 |
| 1725985800 | 768.2011 | -3.35 | -0.43 | 773.4458 | 773.9651 | 765.141 | 0 |
| 1725899400 | 771.548 | 13.87 | 1.83 | 759.2085 | 775.2595 | 758.9362 | 0 |
| 1725640200 | 757.6807 | -21.67 | -2.78 | 772.4864 | 776.1902 | 756.0378 | 0 |
| 1725553800 | 779.3551 | -11.07 | -1.40 | 783.6162 | 787.9022 | 776.6759 | 0 |
| 1725467400 | 790.4244 | -11.43 | -1.43 | 786.9163 | 794.22 | 781.1563 | 0 |
| 1725381000 | 801.8576 | -16.27 | -1.99 | 819.4534 | 819.5543 | 797.542 | 0 |
| 1725294600 | 818.1305 | 2.3 | 0.28 | 815.366 | 818.763 | 814.8482 | 0 |
| 1725035400 | 815.833 | -5.67 | -0.69 | 820.0457 | 821.8692 | 814.1507 | 0 |
| 1724949000 | 821.5057 | 5.06 | 0.62 | 812.3223 | 822.8315 | 809.091 | 0 |
| 1724862600 | 816.45 | -2.69 | -0.33 | 819.2704 | 822.8281 | 815.483 | 0 |
| 1724776200 | 819.1384 | -4.9 | -0.59 | 822.5563 | 822.8273 | 816.0649 | 0 |
| 1724689800 | 824.0354 | -9.32 | -1.12 | 827.9802 | 832.717 | 821.6679 | 0 |
| 1724430600 | 833.3566 | 12.23 | 1.49 | 820.4673 | 835.7757 | 820.4673 | 0 |
| 1724344200 | 821.1311 | -7.16 | -0.86 | 828.5435 | 829.752 | 820.7581 | 0 |
| 1724257800 | 828.2919 | -1.01 | -0.12 | 827.9736 | 830.3948 | 822.7849 | 0 |
| 1724171400 | 829.3001 | -6.43 | -0.77 | 835.2323 | 840.121 | 826.8391 | 0 |
| 1724085000 | 835.7257 | -1.9 | -0.23 | 834.3928 | 838.6185 | 832.6766 | 0 |
| 1723825800 | 837.629 | 6.02 | 0.72 | 838.416 | 839.897 | 832.8924 | 0 |
| 1723739400 | 831.6113 | 18.66 | 2.29 | 814.1792 | 833.7656 | 813.9432 | 0 |
| 1723653000 | 812.9541 | 5.45 | 0.68 | 812.6732 | 814.009 | 805.7314 | 0 |
| 1723566600 | 807.5016 | 6.99 | 0.87 | 803.7924 | 808.1247 | 799.4954 | 0 |
| 1723480200 | 800.5123 | 4.46 | 0.56 | 795.6091 | 804.4143 | 795.5016 | 0 |
| 1723221000 | 796.0494 | 8.8 | 1.12 | 795.185 | 803.5504 | 792.2263 | 0 |
| 1723134600 | 787.2511 | -0.14 | -0.02 | 771.018 | 787.7782 | 764.7556 | 0 |
| 1723048200 | 787.3883 | 21.54 | 2.81 | 762.7567 | 795.0438 | 762.0452 | 0 |
| 1722961800 | 765.8518 | -10.5 | -1.35 | 772.2038 | 772.827 | 751.2778 | 0 |
| 1722875400 | 776.3554 | -47.51 | -5.77 | 829.3183 | 830.6296 | 743.5407 | 0 |
| 1722616200 | 823.8623 | -37.79 | -4.39 | 863.8517 | 865.4603 | 821.5845 | 0 |
| 1722529800 | 861.6496 | -16.46 | -1.87 | 877.0258 | 877.4649 | 861.2197 | 0 |
| 1722443400 | 878.1123 | 25.82 | 3.03 | 870.8266 | 878.5977 | 869.4997 | 0 |
| 1722357000 | 852.296 | -7.12 | -0.83 | 861.5841 | 862.0604 | 851.8431 | 0 |
| 1722270600 | 859.4162 | -0.18 | -0.02 | 868.0167 | 869.2529 | 859.4125 | 0 |
| 1722011400 | 859.5993 | 6.31 | 0.74 | 855.8451 | 860.7916 | 854.1692 | 0 |
| 1721925000 | 853.2843 | -4.97 | -0.58 | 861.9748 | 862.6731 | 846.4898 | 0 |
| 1721838600 | 858.2554 | -12.4 | -1.42 | 871.2861 | 871.625 | 857.1955 | 0 |
| 1721752200 | 870.6529 | 6.89 | 0.80 | 864.6093 | 871.4089 | 864.3061 | 0 |
| 1721665800 | 863.7663 | 2.67 | 0.31 | 861.0142 | 868.0261 | 856.1327 | 0 |
| 1721406600 | 861.0956 | -2.43 | -0.28 | 864.3388 | 867.4676 | 859.8787 | 0 |
| 1721320200 | 863.5266 | -9.01 | -1.03 | 869.339 | 871.3347 | 862.778 | 0 |
| 1721233800 | 872.5345 | -16.08 | -1.81 | 883.2995 | 883.2995 | 869.9703 | 0 |
| 1721147400 | 888.6178 | 0.28 | 0.03 | 889.4648 | 891.0176 | 886.6064 | 0 |
| 1721061000 | 888.3415 | -2.23 | -0.25 | 892.7601 | 893.206 | 886.6553 | 0 |
| 1720801800 | 890.5694 | 0.61 | 0.07 | 883.4769 | 891.0815 | 881.1905 | 0 |
| 1720715400 | 889.9577 | -1.18 | -0.13 | 895.7877 | 897.2506 | 889.7506 | 0 |
| 1720629000 | 891.1354 | 3.12 | 0.35 | 887.3699 | 891.3096 | 887.261 | 0 |
| 1720542600 | 888.0153 | -1.53 | -0.17 | 891.8948 | 892.8817 | 887.0549 | 0 |
| 1720456200 | 889.5426 | 4.68 | 0.53 | 884.1006 | 890.2074 | 882.8976 | 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
