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 | -3.16 | -0.167747826179 | 1883.78 | 1888.08 | 1840.41 | 0 | 0 | IX |
| 4 | -43.86 | -2.27905719987 | 1924.48 | 1944.15 | 1840.41 | 0 | 0 | IX |
| 12 | -55.38 | -2.86053719008 | 1936 | 1970.07 | 1840.41 | 0 | 0 | IX |
| 26 | -80.22 | -4.09110381265 | 1960.84 | 1970.07 | 1759.76 | 0 | 0 | IX |
| 52 | 172.42 | 10.0936658471 | 1708.2 | 1980.02 | 1696.96 | 0 | 0 | IX |
| 156 | 172.42 | 10.0936658471 | 1708.2 | 1980.02 | 1696.96 | 0 | 0 | IX |
| 260 | 172.42 | 10.0936658471 | 1708.2 | 1980.02 | 1696.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1880.62 | 15.2 | 0.81 | 1868.03 | 1883.34 | 1855.86 | 0 |
| 1732210200 | 1865.42 | 9.7 | 0.52 | 1855.66 | 1866.01 | 1841.5 | 0 |
| 1732123800 | 1855.72 | -6.04 | -0.32 | 1863.82 | 1874.08 | 1851.79 | 0 |
| 1732037400 | 1861.76 | -13.46 | -0.72 | 1874.99 | 1880.2 | 1840.41 | 0 |
| 1731951000 | 1875.22 | -1.06 | -0.06 | 1875.27 | 1878.78 | 1863.21 | 0 |
| 1731691800 | 1876.28 | -11.92 | -0.63 | 1883.78 | 1888.08 | 1872.59 | 0 |
| 1731605400 | 1888.2 | -11.74 | -0.62 | 1863.63 | 1889.38 | 1862.9 | 0 |
| 1731519000 | 1899.94 | 0 | 0.00 | 1899.94 | 1899.94 | 1899.94 | 0 |
| 1731432600 | 1899.94 | 0 | 0.00 | 1899.94 | 1899.94 | 1899.94 | 0 |
| 1731346200 | 1899.94 | 18.08 | 0.96 | 1884.01 | 1907.22 | 1884.01 | 0 |
| 1731087000 | 1881.86 | -14.26 | -0.75 | 1896.52 | 1899.65 | 1876.74 | 0 |
| 1731000600 | 1896.12 | 17.08 | 0.91 | 1881.11 | 1902.66 | 1881.11 | 0 |
| 1730914200 | 1879.04 | -23.29 | -1.22 | 1903.74 | 1929.58 | 1875.11 | 0 |
| 1730827800 | 1902.33 | 7.43 | 0.39 | 1895.02 | 1903.41 | 1891.02 | 0 |
| 1730741400 | 1894.9 | -9.26 | -0.49 | 1903.72 | 1909.77 | 1894.9 | 0 |
| 1730482200 | 1904.16 | 18.78 | 1.00 | 1885.29 | 1908.63 | 1885.29 | 0 |
| 1730395800 | 1885.38 | -16.48 | -0.87 | 1899.69 | 1899.69 | 1876.25 | 0 |
| 1730309400 | 1901.86 | -23.5 | -1.22 | 1924.06 | 1924.06 | 1895.92 | 0 |
| 1730223000 | 1925.36 | -8.71 | -0.45 | 1935.08 | 1944.15 | 1925.03 | 0 |
| 1730136600 | 1934.07 | 7.52 | 0.39 | 1928.37 | 1936.98 | 1920.43 | 0 |
| 1729873800 | 1926.55 | 1.97 | 0.10 | 1924.48 | 1930.27 | 1917.83 | 0 |
| 1729787400 | 1924.58 | 3.19 | 0.17 | 1921.66 | 1938.73 | 1921.66 | 0 |
| 1729701000 | 1921.39 | -7.63 | -0.40 | 1927.27 | 1932.31 | 1917.89 | 0 |
| 1729614600 | 1929.02 | -2.37 | -0.12 | 1931.06 | 1937.01 | 1918.36 | 0 |
| 1729528200 | 1931.39 | -15.96 | -0.82 | 1946.42 | 1949.85 | 1930.9 | 0 |
| 1729269000 | 1947.35 | 10.78 | 0.56 | 1936.23 | 1947.35 | 1934.35 | 0 |
| 1729182600 | 1936.57 | 5.23 | 0.27 | 1923.48 | 1945 | 1923.48 | 0 |
| 1729096200 | 1931.34 | 0 | 0.00 | 1931.34 | 1931.34 | 1931.34 | 0 |
| 1729009800 | 1931.34 | -27.7 | -1.41 | 1959.31 | 1963.19 | 1931.34 | 0 |
| 1728923400 | 1959.04 | 13.15 | 0.68 | 1946.5 | 1959.27 | 1944.96 | 0 |
| 1728664200 | 1945.89 | 6.19 | 0.32 | 1935.13 | 1946.88 | 1930 | 0 |
| 1728577800 | 1939.7 | 0 | 0.00 | 1939.7 | 1939.7 | 1939.7 | 0 |
| 1728491400 | 1939.7 | 12.5 | 0.65 | 1927.09 | 1940.3 | 1922.8 | 0 |
| 1728405000 | 1927.2 | -7.43 | -0.38 | 1932.57 | 1932.57 | 1915.53 | 0 |
| 1728318600 | 1934.63 | 3.99 | 0.21 | 1930.94 | 1937.4 | 1922.19 | 0 |
| 1728059400 | 1930.64 | 11.64 | 0.61 | 1919.35 | 1936.9 | 1915.91 | 0 |
| 1727973000 | 1919 | -16.32 | -0.84 | 1934.53 | 1934.53 | 1914.45 | 0 |
| 1727886600 | 1935.32 | 1.81 | 0.09 | 1933.56 | 1943.02 | 1924.84 | 0 |
| 1727800200 | 1933.51 | -12.65 | -0.65 | 1946.79 | 1952.83 | 1926.4 | 0 |
| 1727713800 | 1946.16 | -21.95 | -1.12 | 1966.9 | 1966.9 | 1946.09 | 0 |
| 1727454600 | 1968.11 | 13.59 | 0.70 | 1954.3 | 1970.07 | 1953.94 | 0 |
| 1727368200 | 1954.52 | 31.85 | 1.66 | 1925.55 | 1956.18 | 1925.55 | 0 |
| 1727281800 | 1922.67 | -4.95 | -0.26 | 1927.07 | 1927.65 | 1916.65 | 0 |
| 1727195400 | 1927.62 | 15.49 | 0.81 | 1912.78 | 1931.92 | 1912.78 | 0 |
| 1727109000 | 1912.13 | -16.65 | -0.86 | 1906.53 | 1915.28 | 1900.47 | 0 |
| 1726849800 | 1928.78 | -2.51 | -0.13 | 1928.78 | 1928.78 | 1904.96 | 0 |
| 1726763400 | 1931.29 | 32.95 | 1.74 | 1902.02 | 1931.29 | 1902.02 | 0 |
| 1726677000 | 1898.34 | -8.7 | -0.46 | 1906.99 | 1908.4 | 1897.08 | 0 |
| 1726590600 | 1907.04 | 10.56 | 0.56 | 1896.42 | 1914.54 | 1896.42 | 0 |
| 1726504200 | 1896.48 | -4.99 | -0.26 | 1900.92 | 1903.51 | 1893.01 | 0 |
| 1726245000 | 1901.47 | 13.32 | 0.71 | 1888.67 | 1905.43 | 1888.67 | 0 |
| 1726158600 | 1888.15 | 17.28 | 0.92 | 1873.13 | 1897.23 | 1873.13 | 0 |
| 1726072200 | 1870.87 | 4.13 | 0.22 | 1866.87 | 1883.52 | 1861.24 | 0 |
| 1725985800 | 1866.74 | -12.11 | -0.64 | 1879.46 | 1888.02 | 1863.63 | 0 |
| 1725899400 | 1878.85 | 16.58 | 0.89 | 1863.14 | 1884.11 | 1863.14 | 0 |
| 1725640200 | 1862.27 | -25.05 | -1.33 | 1885.91 | 1892.63 | 1859.98 | 0 |
| 1725553800 | 1887.32 | -7.66 | -0.40 | 1894.24 | 1897.8 | 1886.16 | 0 |
| 1725467400 | 1894.98 | -20.45 | -1.07 | 1913.26 | 1913.26 | 1890.22 | 0 |
| 1725381000 | 1915.43 | -22.23 | -1.15 | 1937.73 | 1942.78 | 1913 | 0 |
| 1725294600 | 1937.66 | 3.61 | 0.19 | 1934.02 | 1938.16 | 1922.99 | 0 |
| 1725035400 | 1934.05 | -1.78 | -0.09 | 1936 | 1942.19 | 1933.92 | 0 |
| 1724949000 | 1935.83 | 18.4 | 0.96 | 1917.87 | 1935.83 | 1917.63 | 0 |
| 1724862600 | 1917.43 | 5.39 | 0.28 | 1912.94 | 1924.11 | 1912.94 | 0 |
| 1724776200 | 1912.04 | 1.33 | 0.07 | 1910.98 | 1918.02 | 1909.83 | 0 |
| 1724689800 | 1910.71 | -1.64 | -0.09 | 1911.94 | 1915.24 | 1907.78 | 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
