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 | 8.69 | 0.664830540892 | 1307.1 | 1320.3 | 1302.09 | 0 | 0 | IX |
| 4 | 20.26 | 1.56383873781 | 1295.53 | 1348.35 | 1293.57 | 0 | 0 | IX |
| 12 | -57.18 | -4.16469405741 | 1372.97 | 1381.18 | 1265.32 | 0 | 0 | IX |
| 26 | -83.56 | -5.97134383821 | 1399.35 | 1432.24 | 1265.32 | 0 | 0 | IX |
| 52 | -204.51 | -13.451950273 | 1520.3 | 1561.82 | 1265.32 | 0 | 0 | IX |
| 156 | -721.57 | -35.4169120823 | 2037.36 | 2084.86 | 1265.32 | 0 | 0 | IX |
| 260 | -331.65 | -20.1312339144 | 1647.44 | 2293.48 | 1077.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1310.73 | -0.21 | -0.02 | 1311.05 | 1312.55 | 1302.95 | 0 |
| 1737739800 | 1310.94 | 7.25 | 0.56 | 1303.69 | 1318.3699 | 1303.69 | 0 |
| 1737653400 | 1303.69 | -4.53 | -0.35 | 1308.22 | 1310.71 | 1302.09 | 0 |
| 1737567000 | 1308.22 | -4.63 | -0.35 | 1312.85 | 1314.76 | 1306.44 | 0 |
| 1737480600 | 1312.85 | 5.54 | 0.42 | 1307.1 | 1312.85 | 1305.43 | 0 |
| 1737394200 | 1307.31 | 3.32 | 0.25 | 1304.06 | 1311.8699 | 1304.06 | 0 |
| 1737135000 | 1303.99 | 3.33 | 0.26 | 1300.66 | 1306.04 | 1300.66 | 0 |
| 1737048600 | 1300.66 | -3.34 | -0.26 | 1304.58 | 1310.35 | 1297.41 | 0 |
| 1736962200 | 1304 | 10.3 | 0.80 | 1293.89 | 1305.04 | 1293.75 | 0 |
| 1736875800 | 1293.7 | -14.09 | -1.08 | 1307.79 | 1311.1099 | 1293.57 | 0 |
| 1736789400 | 1307.79 | -10.73 | -0.81 | 1318.59 | 1319.83 | 1307.3699 | 0 |
| 1736530200 | 1318.52 | -5.59 | -0.42 | 1323.83 | 1327.84 | 1316.75 | 0 |
| 1736443800 | 1324.1099 | -1.14 | -0.09 | 1325.25 | 1328.8599 | 1323.06 | 0 |
| 1736357400 | 1325.25 | -14.19 | -1.06 | 1339.72 | 1344.91 | 1323.1199 | 0 |
| 1736271000 | 1339.44 | -3.56 | -0.27 | 1343 | 1347.31 | 1339.44 | 0 |
| 1736184600 | 1343 | 18.82 | 1.42 | 1324.17 | 1348.35 | 1324.17 | 0 |
| 1735925400 | 1324.18 | 2.97 | 0.22 | 1321.14 | 1328.95 | 1317.81 | 0 |
| 1735839000 | 1321.21 | 13.61 | 1.04 | 1307.66 | 1322.6 | 1307.66 | 0 |
| 1735666200 | 1307.6 | 12.03 | 0.93 | 1295.53 | 1308.63 | 1295.53 | 0 |
| 1735579800 | 1295.57 | -1.48 | -0.11 | 1297.05 | 1299.8 | 1291.04 | 0 |
| 1735320600 | 1297.05 | 17.45 | 1.36 | 1279.58 | 1299.6199 | 1279.25 | 0 |
| 1735061400 | 1279.6 | 2.97 | 0.23 | 1276.63 | 1282.77 | 1276.63 | 0 |
| 1734975000 | 1276.63 | 6.69 | 0.53 | 1269.94 | 1278.9 | 1267.05 | 0 |
| 1734715800 | 1269.94 | -6.51 | -0.51 | 1276.45 | 1276.45 | 1265.32 | 0 |
| 1734629400 | 1276.45 | -6.54 | -0.51 | 1282.96 | 1282.96 | 1272.6099 | 0 |
| 1734543000 | 1282.99 | 3.19 | 0.25 | 1279.82 | 1284.76 | 1279.82 | 0 |
| 1734456600 | 1279.8 | -4.81 | -0.37 | 1284.6 | 1286.09 | 1279.73 | 0 |
| 1734370200 | 1284.6099 | -3.64 | -0.28 | 1288.25 | 1289.17 | 1279.2 | 0 |
| 1734111000 | 1288.25 | -2.64 | -0.20 | 1290.91 | 1298.4 | 1287.48 | 0 |
| 1734024600 | 1290.89 | 4.61 | 0.36 | 1286.29 | 1294.72 | 1286.29 | 0 |
| 1733938200 | 1286.28 | -11.62 | -0.90 | 1293.84 | 1293.84 | 1285.85 | 0 |
| 1733851800 | 1297.9 | -4.97 | -0.38 | 1302.8699 | 1304.16 | 1297.78 | 0 |
| 1733765400 | 1302.8699 | 10.6 | 0.82 | 1292.23 | 1303.8 | 1292.23 | 0 |
| 1733506200 | 1292.27 | 10.26 | 0.80 | 1281.99 | 1292.27 | 1280.81 | 0 |
| 1733419800 | 1282.01 | -2.62 | -0.20 | 1284.85 | 1287.98 | 1278.6199 | 0 |
| 1733333400 | 1284.63 | 8.38 | 0.66 | 1276.25 | 1284.63 | 1276.25 | 0 |
| 1733247000 | 1276.25 | 0.25 | 0.02 | 1275.72 | 1281.63 | 1272.14 | 0 |
| 1733160600 | 1276 | -29.83 | -2.28 | 1305.6199 | 1305.6199 | 1275.6199 | 0 |
| 1732901400 | 1305.83 | -1.08 | -0.08 | 1306.6199 | 1310.98 | 1302.26 | 0 |
| 1732815000 | 1306.91 | 3.55 | 0.27 | 1303.28 | 1312.64 | 1302.94 | 0 |
| 1732728600 | 1303.3599 | -0.56 | -0.04 | 1303.92 | 1309.54 | 1299.18 | 0 |
| 1732642200 | 1303.92 | -9.46 | -0.72 | 1313.42 | 1313.42 | 1300.8 | 0 |
| 1732555800 | 1313.38 | 4.17 | 0.32 | 1309.21 | 1314.21 | 1305.92 | 0 |
| 1732296600 | 1309.21 | 4.34 | 0.33 | 1304.88 | 1310.92 | 1298.98 | 0 |
| 1732210200 | 1304.8699 | -10.24 | -0.78 | 1315.07 | 1316.52 | 1301.82 | 0 |
| 1732123800 | 1315.1099 | -9.27 | -0.70 | 1324.38 | 1329.58 | 1313.05 | 0 |
| 1732037400 | 1324.38 | -3.13 | -0.24 | 1327.52 | 1333.98 | 1316.8 | 0 |
| 1731951000 | 1327.51 | -4.69 | -0.35 | 1332.15 | 1335.22 | 1327.51 | 0 |
| 1731691800 | 1332.2 | -12.63 | -0.94 | 1344.75 | 1344.75 | 1332.2 | 0 |
| 1731605400 | 1344.83 | -5.73 | -0.42 | 1345.84 | 1347.9 | 1341.02 | 0 |
| 1731519000 | 1350.56 | 0 | 0.00 | 1350.56 | 1350.56 | 1350.56 | 0 |
| 1731432600 | 1350.56 | -16.02 | -1.17 | 1366.58 | 1366.58 | 1350.56 | 0 |
| 1731346200 | 1366.58 | -1.24 | -0.09 | 1367.77 | 1371.71 | 1364.15 | 0 |
| 1731087000 | 1367.82 | -11.64 | -0.84 | 1379.46 | 1381.18 | 1364.94 | 0 |
| 1731000600 | 1379.46 | 9.58 | 0.70 | 1369.9 | 1379.78 | 1366.99 | 0 |
| 1730914200 | 1369.88 | 3.42 | 0.25 | 1366.74 | 1378.17 | 1362.54 | 0 |
| 1730827800 | 1366.46 | -6.11 | -0.45 | 1372.97 | 1376.26 | 1364.94 | 0 |
| 1730741400 | 1372.57 | -7.61 | -0.55 | 1380.19 | 1385.82 | 1372.57 | 0 |
| 1730482200 | 1380.18 | 0.71 | 0.05 | 1379.47 | 1380.73 | 1374.82 | 0 |
| 1730395800 | 1379.47 | -0.81 | -0.06 | 1380.17 | 1382.46 | 1377.17 | 0 |
| 1730309400 | 1380.28 | -15.14 | -1.08 | 1395.39 | 1395.63 | 1379.53 | 0 |
| 1730223000 | 1395.42 | 0.94 | 0.07 | 1394.52 | 1402.43 | 1393.26 | 0 |
| 1730136600 | 1394.48 | -2.13 | -0.15 | 1396.6 | 1402.6099 | 1390.7 | 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
