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 | -7.17 | -0.546302363501 | 1312.46 | 1322.59 | 1288.73 | 0 | 0 | IX |
| 4 | -47.62 | -3.51982023934 | 1352.91 | 1370.68 | 1288.73 | 0 | 0 | IX |
| 12 | -55.47 | -4.0763984832 | 1360.76 | 1394.83 | 1288.73 | 0 | 0 | IX |
| 26 | -74.02 | -5.36645134161 | 1379.31 | 1394.83 | 1237.7 | 0 | 0 | IX |
| 52 | 88.68 | 7.28910661592 | 1216.61 | 1394.83 | 1212.15 | 0 | 0 | IX |
| 156 | 65.98 | 5.32393025151 | 1239.31 | 1394.83 | 937.88 | 0 | 0 | IX |
| 260 | 204.93 | 18.6239049038 | 1100.36 | 1394.83 | 681.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1305.29 | 5.26 | 0.40 | 1298.92 | 1306.09 | 1289.38 | 0 |
| 1732123800 | 1300.03 | -4.97 | -0.38 | 1313 | 1313.43 | 1297.18 | 0 |
| 1732037400 | 1305 | -9.74 | -0.74 | 1315.43 | 1317.79 | 1288.73 | 0 |
| 1731951000 | 1314.74 | 1.18 | 0.09 | 1314.57 | 1317.26 | 1306.05 | 0 |
| 1731691800 | 1313.56 | -7.71 | -0.58 | 1312.46 | 1322.59 | 1310.82 | 0 |
| 1731605400 | 1321.27 | 19.2 | 1.47 | 1305.47 | 1322.1099 | 1303.3 | 0 |
| 1731519000 | 1302.07 | -3.43 | -0.26 | 1301.49 | 1307.92 | 1292.08 | 0 |
| 1731432600 | 1305.5 | -29.48 | -2.21 | 1320.8 | 1324.96 | 1304.1199 | 0 |
| 1731346200 | 1334.98 | 14.96 | 1.13 | 1329.47 | 1339.76 | 1329.47 | 0 |
| 1731087000 | 1320.02 | -11.02 | -0.83 | 1332.43 | 1332.7 | 1316.79 | 0 |
| 1731000600 | 1331.04 | 7.56 | 0.57 | 1328.1099 | 1336.06 | 1324.78 | 0 |
| 1730914200 | 1323.48 | -17.35 | -1.29 | 1345.54 | 1360.95 | 1319.29 | 0 |
| 1730827800 | 1340.83 | 2.78 | 0.21 | 1339.03 | 1342.24 | 1334.71 | 0 |
| 1730741400 | 1338.05 | -6.55 | -0.49 | 1342.04 | 1348.45 | 1338.05 | 0 |
| 1730482200 | 1344.6 | 14.28 | 1.07 | 1330.74 | 1347.55 | 1330.17 | 0 |
| 1730395800 | 1330.32 | -11.79 | -0.88 | 1330.73 | 1336.3599 | 1323.48 | 0 |
| 1730309400 | 1342.1099 | -15.26 | -1.12 | 1350.83 | 1351.3599 | 1336.59 | 0 |
| 1730223000 | 1357.3699 | -6.81 | -0.50 | 1369.44 | 1370.68 | 1356.72 | 0 |
| 1730136600 | 1364.18 | 7.97 | 0.59 | 1362.49 | 1366.35 | 1353.8699 | 0 |
| 1729873800 | 1356.21 | 0.55 | 0.04 | 1352.91 | 1358.6099 | 1349.68 | 0 |
| 1729787400 | 1355.66 | 0.04 | 0.00 | 1358.04 | 1366.51 | 1355.66 | 0 |
| 1729701000 | 1355.6199 | -4.78 | -0.35 | 1358.1 | 1363.08 | 1353.56 | 0 |
| 1729614600 | 1360.4 | -2.89 | -0.21 | 1360.65 | 1364.57 | 1351 | 0 |
| 1729528200 | 1363.29 | -12.17 | -0.88 | 1371.85 | 1375.3 | 1362.56 | 0 |
| 1729269000 | 1375.46 | 6.08 | 0.44 | 1367.25 | 1375.46 | 1367.04 | 0 |
| 1729182600 | 1369.38 | 9.73 | 0.72 | 1363.7 | 1376.16 | 1363.39 | 0 |
| 1729096200 | 1359.65 | -4.11 | -0.30 | 1357.14 | 1363.5 | 1356.19 | 0 |
| 1729009800 | 1363.76 | -10 | -0.73 | 1375.8 | 1377.04 | 1363.76 | 0 |
| 1728923400 | 1373.76 | 9.37 | 0.69 | 1365.38 | 1373.76 | 1363.69 | 0 |
| 1728664200 | 1364.39 | 7.47 | 0.55 | 1356.28 | 1364.89 | 1353.08 | 0 |
| 1728577800 | 1356.92 | -3.39 | -0.25 | 1359.43 | 1361.07 | 1352.43 | 0 |
| 1728491400 | 1360.31 | 5.28 | 0.39 | 1354.75 | 1360.54 | 1350.2 | 0 |
| 1728405000 | 1355.03 | -5.47 | -0.40 | 1347.69 | 1356.66 | 1346.02 | 0 |
| 1728318600 | 1360.5 | 2.12 | 0.16 | 1362.28 | 1363.3699 | 1352.71 | 0 |
| 1728059400 | 1358.38 | 6.9 | 0.51 | 1348.85 | 1363.02 | 1348.59 | 0 |
| 1727973000 | 1351.48 | -12.69 | -0.93 | 1360.52 | 1361.16 | 1348.28 | 0 |
| 1727886600 | 1364.17 | 0.52 | 0.04 | 1365.91 | 1370.41 | 1357.16 | 0 |
| 1727800200 | 1363.65 | -10.9 | -0.79 | 1376.6099 | 1378.16 | 1358.3699 | 0 |
| 1727713800 | 1374.55 | -18.88 | -1.35 | 1386.58 | 1389.94 | 1374.55 | 0 |
| 1727454600 | 1393.43 | 12.44 | 0.90 | 1382.3699 | 1394.83 | 1382.3699 | 0 |
| 1727368200 | 1380.99 | 22.41 | 1.65 | 1373.17 | 1382.52 | 1372.22 | 0 |
| 1727281800 | 1358.58 | -4.12 | -0.30 | 1356.1 | 1363.83 | 1356.1 | 0 |
| 1727195400 | 1362.7 | 9.75 | 0.72 | 1363.49 | 1365.55 | 1357.04 | 0 |
| 1727109000 | 1352.95 | -6.85 | -0.50 | 1349.35 | 1354.32 | 1344.16 | 0 |
| 1726849800 | 1359.8 | -5.27 | -0.39 | 1359.8 | 1360.59 | 1348.52 | 0 |
| 1726763400 | 1365.07 | 22.71 | 1.69 | 1356.54 | 1365.07 | 1350.75 | 0 |
| 1726677000 | 1342.3599 | -5.9 | -0.44 | 1348.26 | 1349.72 | 1341.96 | 0 |
| 1726590600 | 1348.26 | 8.97 | 0.67 | 1344.94 | 1353.48 | 1344.03 | 0 |
| 1726504200 | 1339.29 | -3.19 | -0.24 | 1337.21 | 1343.44 | 1336.59 | 0 |
| 1726245000 | 1342.48 | 7.71 | 0.58 | 1336.6099 | 1345.81 | 1336.25 | 0 |
| 1726158600 | 1334.77 | 11.14 | 0.84 | 1338.8 | 1340.6099 | 1327.49 | 0 |
| 1726072200 | 1323.63 | 1.52 | 0.11 | 1324.95 | 1332.55 | 1316.8699 | 0 |
| 1725985800 | 1322.1099 | -9.71 | -0.73 | 1330 | 1339.09 | 1319.16 | 0 |
| 1725899400 | 1331.82 | 12.32 | 0.93 | 1324.74 | 1334.75 | 1323.3599 | 0 |
| 1725640200 | 1319.5 | -14.87 | -1.11 | 1331.81 | 1340.39 | 1317.64 | 0 |
| 1725553800 | 1334.3699 | -3.51 | -0.26 | 1332.13 | 1340.99 | 1331.63 | 0 |
| 1725467400 | 1337.88 | -11.22 | -0.83 | 1335.63 | 1341.79 | 1334.6 | 0 |
| 1725381000 | 1349.1 | -13.4 | -0.98 | 1364.77 | 1366.66 | 1347.14 | 0 |
| 1725294600 | 1362.5 | 1.46 | 0.11 | 1360.83 | 1362.88 | 1352.68 | 0 |
| 1725035400 | 1361.04 | 0.26 | 0.02 | 1360.76 | 1366.93 | 1360.54 | 0 |
| 1724949000 | 1360.78 | 12.32 | 0.91 | 1349.1199 | 1361.14 | 1348.96 | 0 |
| 1724862600 | 1348.46 | 3.94 | 0.29 | 1347.75 | 1352.94 | 1346.85 | 0 |
| 1724776200 | 1344.52 | 3.02 | 0.23 | 1343.21 | 1348.04 | 1342.73 | 0 |
| 1724689800 | 1341.5 | -0.48 | -0.04 | 1339.64 | 1344.23 | 1338.94 | 0 |
| 1724430600 | 1341.98 | 7.81 | 0.59 | 1336.76 | 1343.91 | 1336.35 | 0 |
| 1724344200 | 1334.17 | 2.14 | 0.16 | 1332.79 | 1339.5 | 1332.79 | 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
