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 | -0.05 | -0.00631074088097 | 792.3 | 794.51 | 775.04 | 0 | 0 | IX |
| 4 | 4.8 | 0.609562511906 | 787.45 | 797.04 | 767.09 | 0 | 0 | IX |
| 12 | -20.95 | -2.57624200689 | 813.2 | 821.22 | 759.69 | 0 | 0 | IX |
| 26 | -48.35 | -5.75184392101 | 840.6 | 847.77 | 759.69 | 0 | 0 | IX |
| 52 | -42.25 | -5.06291192331 | 834.5 | 897.57 | 759.69 | 0 | 0 | IX |
| 156 | -138.74 | -14.902415708 | 930.99 | 933.89 | 673.78 | 0 | 0 | IX |
| 260 | -43.52 | -5.20717422257 | 835.77 | 943.68 | 487.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 792.25 | 10.2 | 1.30 | 785.63 | 794.51 | 783.31 | 0 |
| 1736875800 | 782.05 | 1.44 | 0.18 | 789.51 | 790.97 | 781.74 | 0 |
| 1736789400 | 780.61 | -3.34 | -0.43 | 780.63 | 783.24 | 775.04 | 0 |
| 1736530200 | 783.95 | -6.4 | -0.81 | 790.62 | 793.7 | 783.28 | 0 |
| 1736443800 | 790.35 | 2.07 | 0.26 | 784.69 | 791.88 | 783.45 | 0 |
| 1736357400 | 788.28 | -4.28 | -0.54 | 792.3 | 793.76 | 781.86 | 0 |
| 1736271000 | 792.56 | 1.72 | 0.22 | 791.77 | 797.04 | 786.58 | 0 |
| 1736184600 | 790.84 | 14.8 | 1.91 | 779.05 | 794.35 | 778.32 | 0 |
| 1735925400 | 776.04 | -11.55 | -1.47 | 787.38 | 787.47 | 774.59 | 0 |
| 1735839000 | 787.59 | -0.28 | -0.04 | 789.3 | 792.23 | 779.63 | 0 |
| 1735666200 | 787.87 | 7.57 | 0.97 | 778.51 | 788.74 | 778.48 | 0 |
| 1735579800 | 780.3 | -4.21 | -0.54 | 782.4 | 786.16 | 778.72 | 0 |
| 1735320600 | 784.51 | 6.31 | 0.81 | 779.27 | 784.58 | 777.47 | 0 |
| 1735061400 | 778.2 | 2.4 | 0.31 | 778.63 | 782.27 | 778.2 | 0 |
| 1734975000 | 775.8 | -1.3 | -0.17 | 775.43 | 778.6 | 772.9 | 0 |
| 1734715800 | 777.1 | -0.47 | -0.06 | 771.11 | 777.58 | 767.09 | 0 |
| 1734629400 | 777.57 | -10.01 | -1.27 | 775.79 | 781.02 | 774.1 | 0 |
| 1734543000 | 787.58 | 3.05 | 0.39 | 787.45 | 789.34 | 785.06 | 0 |
| 1734456600 | 784.53 | -3.86 | -0.49 | 784.32 | 788.28 | 782.65 | 0 |
| 1734370200 | 788.39 | -7.12 | -0.90 | 792.68 | 793.69 | 784.78 | 0 |
| 1734111000 | 795.51 | -0.46 | -0.06 | 794.91 | 799.7 | 793.72 | 0 |
| 1734024600 | 795.97 | -1.03 | -0.13 | 798.91 | 799.87 | 795.46 | 0 |
| 1733938200 | 797 | 0.95 | 0.12 | 794.04 | 798.94 | 793.54 | 0 |
| 1733851800 | 796.05 | -6.64 | -0.83 | 800.26 | 800.57 | 795.21 | 0 |
| 1733765400 | 802.69 | 6.31 | 0.79 | 801.88 | 805.98 | 799.05 | 0 |
| 1733506200 | 796.38 | 10.12 | 1.29 | 786.7 | 798.57 | 786.6 | 0 |
| 1733419800 | 786.26 | 9.55 | 1.23 | 775.89 | 786.81 | 775.89 | 0 |
| 1733333400 | 776.71 | 4.75 | 0.62 | 772.06 | 779.95 | 771.88 | 0 |
| 1733247000 | 771.96 | -0.85 | -0.11 | 774.35 | 780.83 | 770.15 | 0 |
| 1733160600 | 772.81 | -4.66 | -0.60 | 767.68 | 780.08 | 767.27 | 0 |
| 1732901400 | 777.47 | 4.62 | 0.60 | 769.71 | 777.84 | 769.45 | 0 |
| 1732815000 | 772.85 | 5.96 | 0.78 | 769.79 | 775.22 | 769.79 | 0 |
| 1732728600 | 766.89 | -6.65 | -0.86 | 768.04 | 768.04 | 759.69 | 0 |
| 1732642200 | 773.54 | -8.15 | -1.04 | 774.73 | 780.31 | 772.71 | 0 |
| 1732555800 | 781.69 | 1.73 | 0.22 | 786.88 | 788 | 776.17 | 0 |
| 1732296600 | 779.96 | 2.98 | 0.38 | 780.77 | 782.41 | 770.12 | 0 |
| 1732210200 | 776.98 | -0.18 | -0.02 | 776.4 | 777.66 | 768.54 | 0 |
| 1732123800 | 777.16 | -2.92 | -0.37 | 785.17 | 785.75 | 776.41 | 0 |
| 1732037400 | 780.08 | -5.52 | -0.70 | 786.61 | 788.69 | 770.41 | 0 |
| 1731951000 | 785.6 | 0.58 | 0.07 | 785.2 | 787.84 | 781.87 | 0 |
| 1731691800 | 785.02 | -2.62 | -0.33 | 783.23 | 791.79 | 782.22 | 0 |
| 1731605400 | 787.64 | 7.16 | 0.92 | 780.92 | 789.59 | 777.01 | 0 |
| 1731519000 | 780.48 | 0 | 0.00 | 780.48 | 780.48 | 780.48 | 0 |
| 1731432600 | 780.48 | -19.93 | -2.49 | 791.6 | 792.29 | 779.53 | 0 |
| 1731346200 | 800.41 | 8.16 | 1.03 | 797.26 | 803.81 | 796.75 | 0 |
| 1731087000 | 792.25 | -7.74 | -0.97 | 799.23 | 800.08 | 791.69 | 0 |
| 1731000600 | 799.99 | 2.55 | 0.32 | 796.62 | 802.65 | 793.5 | 0 |
| 1730914200 | 797.44 | -5.14 | -0.64 | 806.34 | 819.05 | 793.78 | 0 |
| 1730827800 | 802.58 | 3.59 | 0.45 | 800.21 | 803.75 | 797.61 | 0 |
| 1730741400 | 798.99 | -2.59 | -0.32 | 798.86 | 805.01 | 798.11 | 0 |
| 1730482200 | 801.58 | 5.24 | 0.66 | 796.37 | 804.08 | 796.37 | 0 |
| 1730395800 | 796.34 | -3.29 | -0.41 | 796.11 | 798.26 | 791.89 | 0 |
| 1730309400 | 799.63 | -10.71 | -1.32 | 803.05 | 805.23 | 795.63 | 0 |
| 1730223000 | 810.34 | -4.25 | -0.52 | 818.27 | 821.22 | 809.81 | 0 |
| 1730136600 | 814.59 | 8.74 | 1.08 | 811.02 | 816.13 | 807.75 | 0 |
| 1729873800 | 805.85 | -2.36 | -0.29 | 806.57 | 809.47 | 803.68 | 0 |
| 1729787400 | 808.21 | -4.37 | -0.54 | 814.66 | 817.82 | 808.2 | 0 |
| 1729701000 | 812.58 | -3.75 | -0.46 | 813.2 | 820.77 | 811.81 | 0 |
| 1729614600 | 816.33 | -2.36 | -0.29 | 814.75 | 817.32 | 809.72 | 0 |
| 1729528200 | 818.69 | -9.96 | -1.20 | 824.77 | 828.71 | 818.11 | 0 |
| 1729269000 | 828.65 | 3.95 | 0.48 | 822.57 | 832.07 | 822.57 | 0 |
| 1729182600 | 824.7 | 7.24 | 0.89 | 818.78 | 829.27 | 817.84 | 0 |
| 1729096200 | 817.46 | 4.63 | 0.57 | 807.24 | 819.14 | 807.24 | 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
