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 | -1.95 | -0.111229629292 | 1753.13 | 1765.36 | 1737.83 | 0 | 0 | IX |
| 4 | 46.68 | 2.73863303021 | 1704.5 | 1765.36 | 1683.47 | 0 | 0 | IX |
| 12 | 212.47 | 13.8083199563 | 1538.71 | 1765.36 | 1529.98 | 0 | 0 | IX |
| 26 | 180.8 | 11.5131369477 | 1570.38 | 1765.36 | 1519.26 | 0 | 0 | IX |
| 52 | 180.8 | 11.5131369477 | 1570.38 | 1765.36 | 1519.26 | 0 | 0 | IX |
| 156 | 180.8 | 11.5131369477 | 1570.38 | 1765.36 | 1519.26 | 0 | 0 | IX |
| 260 | 180.8 | 11.5131369477 | 1570.38 | 1765.36 | 1519.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1738.74 | -15.95 | -0.91 | 1756.94 | 1757.21 | 1737.83 | 0 |
| 1742578200 | 1754.69 | 9.37 | 0.54 | 1744.33 | 1756.05 | 1741.84 | 0 |
| 1742491800 | 1745.32 | -2.01 | -0.12 | 1747.46 | 1753.06 | 1739.76 | 0 |
| 1742405400 | 1747.33 | -12.85 | -0.73 | 1755.71 | 1758.04 | 1745 | 0 |
| 1742319000 | 1760.18 | 7.17 | 0.41 | 1753.13 | 1765.36 | 1746.19 | 0 |
| 1742232600 | 1753.01 | 9.66 | 0.55 | 1743.25 | 1756.03 | 1741.21 | 0 |
| 1741973400 | 1743.35 | 6.01 | 0.35 | 1738.76 | 1753.48 | 1733.19 | 0 |
| 1741887000 | 1737.34 | 21.59 | 1.26 | 1719.79 | 1738.24 | 1719.47 | 0 |
| 1741800600 | 1715.75 | -0.26 | -0.02 | 1716.16 | 1724.06 | 1706.05 | 0 |
| 1741714200 | 1716.01 | -17.94 | -1.03 | 1733.13 | 1750.62 | 1712.78 | 0 |
| 1741627800 | 1733.95 | 9.68 | 0.56 | 1724.14 | 1739.78 | 1716.53 | 0 |
| 1741368600 | 1724.27 | 27.35 | 1.61 | 1695.09 | 1724.83 | 1695.09 | 0 |
| 1741282200 | 1696.92 | -15.03 | -0.88 | 1719.45 | 1722.12 | 1683.47 | 0 |
| 1741195800 | 1711.95 | -30.6 | -1.76 | 1737.34 | 1737.42 | 1711.95 | 0 |
| 1741109400 | 1742.55 | -16.5 | -0.94 | 1754.92 | 1759.7 | 1742.01 | 0 |
| 1741023000 | 1759.05 | 25.78 | 1.49 | 1736.45 | 1763.83 | 1728.31 | 0 |
| 1740763800 | 1733.27 | 4.73 | 0.27 | 1725.77 | 1734.64 | 1721.68 | 0 |
| 1740677400 | 1728.54 | 6.41 | 0.37 | 1718.29 | 1728.54 | 1709.46 | 0 |
| 1740591000 | 1722.13 | -3.37 | -0.20 | 1725.73 | 1730.12 | 1707.58 | 0 |
| 1740504600 | 1725.5 | 19.67 | 1.15 | 1704.5 | 1725.5 | 1702.83 | 0 |
| 1740418200 | 1705.83 | 13.22 | 0.78 | 1690.29 | 1706.78 | 1690.29 | 0 |
| 1740159000 | 1692.61 | 17.54 | 1.05 | 1672.69 | 1692.61 | 1672.69 | 0 |
| 1740072600 | 1675.07 | 3.82 | 0.23 | 1672.22 | 1683.95 | 1671.93 | 0 |
| 1739986200 | 1671.25 | -11.06 | -0.66 | 1679 | 1689.68 | 1669.99 | 0 |
| 1739899800 | 1682.31 | 5.06 | 0.30 | 1678.34 | 1684.19 | 1671.3 | 0 |
| 1739813400 | 1677.25 | -0.62 | -0.04 | 1677.48 | 1679.54 | 1672.26 | 0 |
| 1739554200 | 1677.87 | -12.23 | -0.72 | 1689.51 | 1689.51 | 1667.8699 | 0 |
| 1739467800 | 1690.1 | 3.22 | 0.19 | 1687.8 | 1696.25 | 1680.1 | 0 |
| 1739381400 | 1686.88 | 11.59 | 0.69 | 1681.17 | 1690.56 | 1678 | 0 |
| 1739295000 | 1675.29 | 5.4 | 0.32 | 1669.98 | 1679.02 | 1667.8699 | 0 |
| 1739208600 | 1669.89 | 12.67 | 0.76 | 1659.32 | 1679.14 | 1659.32 | 0 |
| 1738949400 | 1657.22 | 4.25 | 0.26 | 1653.33 | 1666.76 | 1653.33 | 0 |
| 1738863000 | 1652.97 | 8.77 | 0.53 | 1644.2 | 1661.14 | 1644.2 | 0 |
| 1738776600 | 1644.2 | 20.99 | 1.29 | 1623.96 | 1644.2 | 1622.1 | 0 |
| 1738690200 | 1623.21 | -10.72 | -0.66 | 1632.78 | 1632.78 | 1617.21 | 0 |
| 1738603800 | 1633.93 | 7.24 | 0.45 | 1619.26 | 1633.93 | 1614.42 | 0 |
| 1738344600 | 1626.69 | -16.11 | -0.98 | 1633.4 | 1635.13 | 1621.81 | 0 |
| 1738258200 | 1642.8 | 21.33 | 1.32 | 1623.34 | 1645.27 | 1618.49 | 0 |
| 1738171800 | 1621.47 | 17.65 | 1.10 | 1605.64 | 1625 | 1596.69 | 0 |
| 1738085400 | 1603.82 | 19.05 | 1.20 | 1583 | 1609.73 | 1582.29 | 0 |
| 1737999000 | 1584.77 | 23.86 | 1.53 | 1560.88 | 1590.63 | 1560.38 | 0 |
| 1737739800 | 1560.91 | -28.34 | -1.78 | 1584.06 | 1586.04 | 1556.22 | 0 |
| 1737653400 | 1589.25 | -0.16 | -0.01 | 1589.34 | 1596.16 | 1586.59 | 0 |
| 1737567000 | 1589.41 | -8.69 | -0.54 | 1598.46 | 1598.46 | 1586.16 | 0 |
| 1737480600 | 1598.1 | 0.14 | 0.01 | 1597.55 | 1603.13 | 1593.23 | 0 |
| 1737394200 | 1597.96 | -1.08 | -0.07 | 1597.3 | 1602.96 | 1586.21 | 0 |
| 1737135000 | 1599.04 | 14.05 | 0.89 | 1585.54 | 1601.23 | 1583.8599 | 0 |
| 1737048600 | 1584.99 | 1.93 | 0.12 | 1577.55 | 1584.99 | 1563.98 | 0 |
| 1736962200 | 1583.06 | 27.09 | 1.74 | 1558.6 | 1584.95 | 1558.6 | 0 |
| 1736875800 | 1555.97 | 9.6 | 0.62 | 1548.57 | 1558.18 | 1546.46 | 0 |
| 1736789400 | 1546.3699 | 2.64 | 0.17 | 1541.3 | 1550.3599 | 1536.33 | 0 |
| 1736530200 | 1543.73 | 1.42 | 0.09 | 1542.21 | 1550.96 | 1540.46 | 0 |
| 1736443800 | 1542.31 | 0.45 | 0.03 | 1540.26 | 1547.24 | 1538.27 | 0 |
| 1736357400 | 1541.8599 | -8.27 | -0.53 | 1550.64 | 1551.23 | 1529.98 | 0 |
| 1736271000 | 1550.13 | 9.76 | 0.63 | 1544.92 | 1558.33 | 1534.27 | 0 |
| 1736184600 | 1540.3699 | -10.15 | -0.65 | 1550.52 | 1553.73 | 1538.28 | 0 |
| 1735925400 | 1550.52 | -9.13 | -0.59 | 1560.6199 | 1566.67 | 1550.52 | 0 |
| 1735839000 | 1559.65 | 19.15 | 1.24 | 1540.35 | 1560.89 | 1540.35 | 0 |
| 1735666200 | 1540.5 | 1.79 | 0.12 | 1538.71 | 1540.5 | 1535.72 | 0 |
| 1735579800 | 1538.71 | -3.9 | -0.25 | 1541.2 | 1544.34 | 1534.19 | 0 |
| 1735320600 | 1542.6099 | 10.45 | 0.68 | 1529.89 | 1542.6099 | 1522.82 | 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
