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 | -10.12 | -1.16710875332 | 867.1 | 875.02 | 853.65 | 0 | 0 | IX |
| 4 | -37.71 | -4.21486771955 | 894.69 | 901.69 | 853.65 | 0 | 0 | IX |
| 12 | -54.42 | -5.97103357472 | 911.4 | 924.75 | 853.65 | 0 | 0 | IX |
| 26 | -54.63 | -5.99269424425 | 911.61 | 949.14 | 840.61 | 0 | 0 | IX |
| 52 | 98.32 | 12.9596920887 | 758.66 | 949.14 | 757.12 | 0 | 0 | IX |
| 156 | 32.73 | 3.97088262056 | 824.25 | 949.14 | 611.74 | 0 | 0 | IX |
| 260 | 267.08 | 45.2754704187 | 589.9 | 949.14 | 389.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 858.57 | -3.41 | -0.40 | 865.35 | 865.43 | 856.81 | 0 |
| 1732037400 | 861.98 | -3.39 | -0.39 | 866.64 | 868.93 | 854.31 | 0 |
| 1731951000 | 865.37 | 2.87 | 0.33 | 863.52 | 865.37 | 858.18 | 0 |
| 1731691800 | 862.5 | -11.98 | -1.37 | 869.49 | 871.09 | 862.11 | 0 |
| 1731605400 | 874.48 | 11.5 | 1.33 | 867.1 | 875.02 | 862.96 | 0 |
| 1731519000 | 862.98 | -2.21 | -0.26 | 862.58 | 864 | 857.26 | 0 |
| 1731432600 | 865.19 | -13.1 | -1.49 | 873.88 | 874.79 | 864.71 | 0 |
| 1731346200 | 878.29 | 4.11 | 0.47 | 879.57 | 882.23 | 877.82 | 0 |
| 1731087000 | 874.18 | -4.36 | -0.50 | 880.68 | 881.83 | 870.53 | 0 |
| 1731000600 | 878.54 | 3.13 | 0.36 | 879.28 | 881.72 | 874.62 | 0 |
| 1730914200 | 875.41 | -7.35 | -0.83 | 888.69 | 897.11 | 873.81 | 0 |
| 1730827800 | 882.76 | 3.25 | 0.37 | 880.64 | 883.46 | 879.11 | 0 |
| 1730741400 | 879.51 | -4.11 | -0.47 | 882.69 | 885.8 | 879.51 | 0 |
| 1730482200 | 883.62 | 9.44 | 1.08 | 876.95 | 886.48 | 875.89 | 0 |
| 1730395800 | 874.18 | -7.09 | -0.80 | 875.21 | 878.56 | 870.02 | 0 |
| 1730309400 | 881.27 | -13.37 | -1.49 | 890.61 | 890.74 | 881.02 | 0 |
| 1730223000 | 894.64 | -2.17 | -0.24 | 899.68 | 900.57 | 893.94 | 0 |
| 1730136600 | 896.81 | -2.01 | -0.22 | 899.55 | 899.55 | 891.3 | 0 |
| 1729873800 | 898.82 | 2.92 | 0.33 | 894.44 | 899.96 | 891.87 | 0 |
| 1729787400 | 895.9 | 5.93 | 0.67 | 894.69 | 901.69 | 894.62 | 0 |
| 1729701000 | 889.97 | -7.33 | -0.82 | 894.57 | 899.78 | 889.48 | 0 |
| 1729614600 | 897.3 | -1.03 | -0.11 | 898.17 | 900.1 | 893.02 | 0 |
| 1729528200 | 898.33 | -5.08 | -0.56 | 902.76 | 906.59 | 898.28 | 0 |
| 1729269000 | 903.41 | 4.78 | 0.53 | 900.01 | 904.17 | 898.78 | 0 |
| 1729182600 | 898.63 | 5.89 | 0.66 | 895.22 | 902.02 | 891.13 | 0 |
| 1729096200 | 892.74 | -6.68 | -0.74 | 894.6 | 897.2 | 892.5 | 0 |
| 1729009800 | 899.42 | -23.21 | -2.52 | 922.54 | 924.75 | 899.42 | 0 |
| 1728923400 | 922.63 | 6.67 | 0.73 | 915.34 | 922.67 | 915.21 | 0 |
| 1728664200 | 915.96 | 4.64 | 0.51 | 911.57 | 917.16 | 910 | 0 |
| 1728577800 | 911.32 | -4.36 | -0.48 | 915.86 | 916.46 | 907.71 | 0 |
| 1728491400 | 915.68 | 5.49 | 0.60 | 909.75 | 915.7 | 907.78 | 0 |
| 1728405000 | 910.19 | -2.58 | -0.28 | 905.84 | 911.61 | 904.72 | 0 |
| 1728318600 | 912.77 | 0.96 | 0.11 | 914.32 | 914.99 | 907.57 | 0 |
| 1728059400 | 911.81 | 1.46 | 0.16 | 909.42 | 914.85 | 907.87 | 0 |
| 1727973000 | 910.35 | -6.51 | -0.71 | 915.74 | 915.74 | 907.78 | 0 |
| 1727886600 | 916.86 | 6.73 | 0.74 | 915.78 | 918.41 | 910.48 | 0 |
| 1727800200 | 910.13 | 0.01 | 0.00 | 911.86 | 915.79 | 905.8 | 0 |
| 1727713800 | 910.12 | -7.31 | -0.80 | 917.02 | 919.37 | 910.12 | 0 |
| 1727454600 | 917.43 | 5.77 | 0.63 | 913.86 | 918.71 | 913.22 | 0 |
| 1727368200 | 911.66 | 5.63 | 0.62 | 915.48 | 915.9 | 909.24 | 0 |
| 1727281800 | 906.03 | -1.13 | -0.12 | 903.07 | 908.39 | 903.04 | 0 |
| 1727195400 | 907.16 | 3.69 | 0.41 | 909.93 | 910.38 | 903.6 | 0 |
| 1727109000 | 903.47 | -0.2 | -0.02 | 897.69 | 904.35 | 896.71 | 0 |
| 1726849800 | 903.67 | -4.75 | -0.52 | 903.67 | 906.42 | 895.6 | 0 |
| 1726763400 | 908.42 | 15.79 | 1.77 | 902.14 | 908.94 | 898.32 | 0 |
| 1726677000 | 892.63 | -7.69 | -0.85 | 899.39 | 900.45 | 892.56 | 0 |
| 1726590600 | 900.32 | 4.57 | 0.51 | 901.02 | 902.64 | 899.06 | 0 |
| 1726504200 | 895.75 | -3.85 | -0.43 | 896.96 | 900.05 | 894.65 | 0 |
| 1726245000 | 899.6 | 6.35 | 0.71 | 894.39 | 901.58 | 894.39 | 0 |
| 1726158600 | 893.25 | 8.75 | 0.99 | 898.42 | 899.65 | 889.79 | 0 |
| 1726072200 | 884.5 | 2.66 | 0.30 | 884.44 | 893.04 | 880.47 | 0 |
| 1725985800 | 881.84 | -6.47 | -0.73 | 887.04 | 890.91 | 880.22 | 0 |
| 1725899400 | 888.31 | 9.02 | 1.03 | 883.54 | 890.77 | 883.54 | 0 |
| 1725640200 | 879.29 | -12.57 | -1.41 | 889.71 | 894.28 | 878.32 | 0 |
| 1725553800 | 891.86 | -5.12 | -0.57 | 893.69 | 896.9 | 888.32 | 0 |
| 1725467400 | 896.98 | -11.87 | -1.31 | 894.18 | 898.58 | 893.86 | 0 |
| 1725381000 | 908.85 | -11.84 | -1.29 | 921.7 | 922.49 | 906.78 | 0 |
| 1725294600 | 920.69 | 2.03 | 0.22 | 920.12 | 920.92 | 916.42 | 0 |
| 1725035400 | 918.66 | -5.12 | -0.55 | 922.82 | 923.74 | 918.05 | 0 |
| 1724949000 | 923.78 | 13.04 | 1.43 | 911.4 | 923.78 | 911.4 | 0 |
| 1724862600 | 910.74 | 2.8 | 0.31 | 910.92 | 913.98 | 909.26 | 0 |
| 1724776200 | 907.94 | 0.45 | 0.05 | 907.74 | 909.71 | 905.68 | 0 |
| 1724689800 | 907.49 | -1.07 | -0.12 | 907.35 | 911.09 | 905.9 | 0 |
| 1724430600 | 908.56 | 0.2 | 0.02 | 907.2 | 910.57 | 906.15 | 0 |
| 1724344200 | 908.36 | 0.71 | 0.08 | 908.87 | 913.47 | 908.12 | 0 |
| 1724257800 | 907.65 | 4.61 | 0.51 | 902.19 | 908.26 | 901.77 | 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
