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 | -26.67 | -3.12101389068 | 854.53 | 855.95 | 821.41 | 0 | 0 | IX |
| 4 | -42.21 | -4.85133380073 | 870.07 | 884.7 | 821.41 | 0 | 0 | IX |
| 12 | -71.69 | -7.96954032572 | 899.55 | 909.78 | 821.41 | 0 | 0 | IX |
| 26 | -52.42 | -5.95492343345 | 880.28 | 909.78 | 821.41 | 0 | 0 | IX |
| 52 | -95.31 | -10.3242089756 | 923.17 | 966.61 | 821.41 | 0 | 0 | IX |
| 156 | -222 | -21.1456765664 | 1049.86 | 1104.91 | 756.16 | 0 | 0 | IX |
| 260 | -79.55 | -8.76670964614 | 907.41 | 1115.98 | 543.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 831.7 | -0.3 | -0.04 | 827.4 | 833.23 | 821.41 | 0 |
| 1734629400 | 832 | -11.65 | -1.38 | 831.96 | 837.77 | 831.15 | 0 |
| 1734543000 | 843.65 | 2.32 | 0.28 | 842.39 | 845.4 | 840.17 | 0 |
| 1734456600 | 841.33 | -6.35 | -0.75 | 843.49 | 846.42 | 841.09 | 0 |
| 1734370200 | 847.68 | -9.77 | -1.14 | 854.53 | 855.95 | 844.42 | 0 |
| 1734111000 | 857.45 | -5.59 | -0.65 | 862.83 | 865.62 | 857.45 | 0 |
| 1734024600 | 863.04 | -5.1 | -0.59 | 869.63 | 871.39 | 863.04 | 0 |
| 1733938200 | 868.14 | -5 | -0.57 | 871.27 | 871.56 | 866.1 | 0 |
| 1733851800 | 873.14 | -3.71 | -0.42 | 870.29 | 875.03 | 868.5 | 0 |
| 1733765400 | 876.85 | -4.92 | -0.56 | 883.87 | 884.7 | 876.71 | 0 |
| 1733506200 | 881.77 | 7.57 | 0.87 | 873.56 | 881.77 | 873.56 | 0 |
| 1733419800 | 874.2 | 5.08 | 0.58 | 870.36 | 877.4 | 870.36 | 0 |
| 1733333400 | 869.12 | -1.04 | -0.12 | 868.4 | 870.82 | 866.67 | 0 |
| 1733247000 | 870.16 | -0.97 | -0.11 | 873.17 | 875.11 | 868.82 | 0 |
| 1733160600 | 871.13 | 0.85 | 0.10 | 868.64 | 873.24 | 866.66 | 0 |
| 1732901400 | 870.28 | 6.88 | 0.80 | 866.77 | 872.29 | 865.75 | 0 |
| 1732815000 | 863.4 | 0.86 | 0.10 | 865.78 | 868.94 | 861.07 | 0 |
| 1732728600 | 862.54 | 0.85 | 0.10 | 862.62 | 863.68 | 859.4 | 0 |
| 1732642200 | 861.69 | -8.21 | -0.94 | 864.82 | 867.61 | 860.96 | 0 |
| 1732555800 | 869.9 | 3.64 | 0.42 | 870.07 | 872.89 | 866.43 | 0 |
| 1732296600 | 866.26 | 8.37 | 0.98 | 860.57 | 867.94 | 855.21 | 0 |
| 1732210200 | 857.89 | -1.7 | -0.20 | 857.63 | 859.87 | 850.09 | 0 |
| 1732123800 | 859.59 | -6.32 | -0.73 | 869.88 | 872.81 | 859.59 | 0 |
| 1732037400 | 865.91 | -3.86 | -0.44 | 871.77 | 875.16 | 857.27 | 0 |
| 1731951000 | 869.77 | -0.44 | -0.05 | 872.02 | 875.46 | 865.84 | 0 |
| 1731691800 | 870.21 | -4.77 | -0.55 | 871 | 879.09 | 870.12 | 0 |
| 1731605400 | 874.98 | 18.7 | 2.18 | 861.41 | 876.1 | 859.39 | 0 |
| 1731519000 | 856.28 | 0 | 0.00 | 856.28 | 856.28 | 856.28 | 0 |
| 1731432600 | 856.28 | -19.34 | -2.21 | 866.09 | 868.95 | 856.28 | 0 |
| 1731346200 | 875.62 | 8.26 | 0.95 | 869.98 | 877.98 | 869.98 | 0 |
| 1731087000 | 867.36 | -1.4 | -0.16 | 874.51 | 875.82 | 864.14 | 0 |
| 1731000600 | 868.76 | 13.15 | 1.54 | 860.23 | 872.39 | 858.59 | 0 |
| 1730914200 | 855.61 | -9.85 | -1.14 | 869.33 | 877.87 | 854.45 | 0 |
| 1730827800 | 865.46 | 1.78 | 0.21 | 862.9 | 869.44 | 861.93 | 0 |
| 1730741400 | 863.68 | -8.22 | -0.94 | 871.5 | 873.08 | 863.68 | 0 |
| 1730482200 | 871.9 | -6.01 | -0.68 | 876.63 | 877.46 | 867.95 | 0 |
| 1730395800 | 877.91 | -12.87 | -1.44 | 885.84 | 886.93 | 873.57 | 0 |
| 1730309400 | 890.78 | -10.51 | -1.17 | 897.15 | 899.72 | 890.63 | 0 |
| 1730223000 | 901.29 | -3.57 | -0.39 | 907.8 | 909.78 | 900.07 | 0 |
| 1730136600 | 904.86 | 0.95 | 0.11 | 904.88 | 907.03 | 900.02 | 0 |
| 1729873800 | 903.91 | 10.15 | 1.14 | 895.42 | 906.17 | 894.01 | 0 |
| 1729787400 | 893.76 | 3.83 | 0.43 | 895.88 | 900.22 | 893.76 | 0 |
| 1729701000 | 889.93 | -6.81 | -0.76 | 894.44 | 896.88 | 889.06 | 0 |
| 1729614600 | 896.74 | 3.28 | 0.37 | 892.51 | 896.77 | 889.64 | 0 |
| 1729528200 | 893.46 | -4.14 | -0.46 | 901.66 | 907.01 | 893.28 | 0 |
| 1729269000 | 897.6 | 0.81 | 0.09 | 897.83 | 900.85 | 896.1 | 0 |
| 1729182600 | 896.79 | 1.33 | 0.15 | 895.59 | 900.12 | 891.75 | 0 |
| 1729096200 | 895.46 | -5.81 | -0.64 | 894.45 | 899.64 | 893.76 | 0 |
| 1729009800 | 901.27 | -0.64 | -0.07 | 904.62 | 907.3 | 898.63 | 0 |
| 1728923400 | 901.91 | 2.8 | 0.31 | 899.72 | 901.91 | 896.62 | 0 |
| 1728664200 | 899.11 | 1.82 | 0.20 | 896.84 | 900.48 | 896.25 | 0 |
| 1728577800 | 897.29 | 0.1 | 0.01 | 898.37 | 899.69 | 893.7 | 0 |
| 1728491400 | 897.19 | 5.46 | 0.61 | 892.42 | 898.78 | 892.42 | 0 |
| 1728405000 | 891.73 | -7.06 | -0.79 | 892.16 | 893.42 | 888.38 | 0 |
| 1728318600 | 898.79 | -3.3 | -0.37 | 906.9 | 906.9 | 895.6 | 0 |
| 1728059400 | 902.09 | 10.43 | 1.17 | 893.92 | 905.89 | 893.81 | 0 |
| 1727973000 | 891.66 | -2.14 | -0.24 | 893.97 | 895.11 | 887.99 | 0 |
| 1727886600 | 893.8 | -1.42 | -0.16 | 895.53 | 896.49 | 890.52 | 0 |
| 1727800200 | 895.22 | 0.11 | 0.01 | 896.49 | 905.43 | 894.09 | 0 |
| 1727713800 | 895.11 | -3.7 | -0.41 | 899.55 | 900.57 | 891.07 | 0 |
| 1727454600 | 898.81 | 3.77 | 0.42 | 896.11 | 901.06 | 895.35 | 0 |
| 1727368200 | 895.04 | 10.85 | 1.23 | 891.73 | 899.61 | 891.3 | 0 |
| 1727281800 | 884.19 | -4.37 | -0.49 | 886.69 | 891.17 | 884.19 | 0 |
| 1727195400 | 888.56 | 5.56 | 0.63 | 890.51 | 892.78 | 887.82 | 0 |
| 1727109000 | 883 | -11.27 | -1.26 | 883.24 | 885.66 | 878.35 | 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
