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 | -12.8 | -1.18038713009 | 1084.39 | 1089.56 | 1067.14 | 0 | 0 | IX |
| 4 | 15.74 | 1.49074205616 | 1055.85 | 1100.57 | 1053.09 | 0 | 0 | IX |
| 12 | 92.19 | 9.41290586073 | 979.4 | 1100.57 | 979.08 | 0 | 0 | IX |
| 26 | 102.66 | 10.5951926352 | 968.93 | 1100.57 | 905.1 | 0 | 0 | IX |
| 52 | 146.37 | 15.8200211842 | 925.22 | 1100.57 | 891.03 | 0 | 0 | IX |
| 156 | 67.2 | 6.69062814245 | 1004.39 | 1108.02 | 855.58 | 0 | 0 | IX |
| 260 | 956.79 | 833.440766551 | 114.8 | 1108.02 | 114.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 1079.98 | 3.1 | 0.29 | 1076.88 | 1084.01 | 1076.7 | 0 |
| 1727713800 | 1076.88 | -1.44 | -0.13 | 1078.32 | 1083.08 | 1075.6 | 0 |
| 1727454600 | 1078.32 | -1.86 | -0.17 | 1080.18 | 1083.42 | 1076.72 | 0 |
| 1727368200 | 1080.18 | -4.33 | -0.40 | 1084.51 | 1089.56 | 1077.05 | 0 |
| 1727281800 | 1084.51 | 0.12 | 0.01 | 1084.39 | 1086.89 | 1078.8599 | 0 |
| 1727195400 | 1084.39 | 3.96 | 0.37 | 1080.43 | 1084.66 | 1073.47 | 0 |
| 1727109000 | 1080.43 | 9.53 | 0.89 | 1070.9 | 1082.8699 | 1070.9 | 0 |
| 1726849800 | 1070.9 | 1.12 | 0.10 | 1069.78 | 1076.95 | 1068.27 | 0 |
| 1726763400 | 1069.78 | -18.9 | -1.74 | 1088.68 | 1090.8699 | 1066.15 | 0 |
| 1726677000 | 1088.68 | -0.83 | -0.08 | 1089.51 | 1093.03 | 1086.8 | 0 |
| 1726590600 | 1089.51 | -4.76 | -0.43 | 1094.27 | 1100.57 | 1088.15 | 0 |
| 1726504200 | 1094.27 | 4.79 | 0.44 | 1089.48 | 1094.27 | 1085.1199 | 0 |
| 1726245000 | 1089.48 | 10.44 | 0.97 | 1079.04 | 1091.79 | 1079.04 | 0 |
| 1726158600 | 1079.04 | 5.43 | 0.51 | 1073.6099 | 1080.17 | 1073.35 | 0 |
| 1726072200 | 1073.6099 | 5.52 | 0.52 | 1068.09 | 1073.94 | 1064.23 | 0 |
| 1725985800 | 1068.09 | -3.55 | -0.33 | 1071.64 | 1071.74 | 1064.6099 | 0 |
| 1725899400 | 1071.64 | 3.37 | 0.32 | 1068.27 | 1073 | 1066.03 | 0 |
| 1725640200 | 1068.27 | -7.07 | -0.66 | 1075.34 | 1075.55 | 1067.17 | 0 |
| 1725553800 | 1075.34 | 10.18 | 0.96 | 1065.16 | 1079.04 | 1062.2 | 0 |
| 1725467400 | 1065.16 | 9.31 | 0.88 | 1055.85 | 1065.16 | 1053.09 | 0 |
| 1725381000 | 1055.85 | 0.18 | 0.02 | 1055.67 | 1059.1199 | 1050.13 | 0 |
| 1725294600 | 1055.67 | 8.62 | 0.82 | 1047.05 | 1056.8 | 1047.02 | 0 |
| 1725035400 | 1047.05 | 0.79 | 0.08 | 1046.26 | 1052.96 | 1045.08 | 0 |
| 1724949000 | 1046.26 | -0.78 | -0.07 | 1047.04 | 1054.32 | 1045.81 | 0 |
| 1724862600 | 1047.04 | 6.45 | 0.62 | 1040.59 | 1047.19 | 1040.59 | 0 |
| 1724776200 | 1040.59 | 8.48 | 0.82 | 1034.72 | 1042.55 | 1034.28 | 0 |
| 1724430600 | 1032.1099 | 7.89 | 0.77 | 1024.22 | 1032.33 | 1024.13 | 0 |
| 1724344200 | 1024.22 | 1.46 | 0.14 | 1022.76 | 1028.32 | 1022.42 | 0 |
| 1724257800 | 1022.76 | -2.67 | -0.26 | 1025.43 | 1025.68 | 1020.24 | 0 |
| 1724171400 | 1025.43 | -10.67 | -1.03 | 1036.1 | 1036.1099 | 1022.52 | 0 |
| 1724085000 | 1036.1 | 5.91 | 0.57 | 1030.19 | 1039.57 | 1030.19 | 0 |
| 1723825800 | 1030.19 | 4.95 | 0.48 | 1025.24 | 1030.19 | 1023.55 | 0 |
| 1723739400 | 1025.24 | -2.16 | -0.21 | 1027.4 | 1031.59 | 1023.23 | 0 |
| 1723653000 | 1027.4 | 7.39 | 0.72 | 1020.01 | 1027.4 | 1019.43 | 0 |
| 1723566600 | 1020.01 | 2.21 | 0.22 | 1017.8 | 1020.61 | 1016.52 | 0 |
| 1723480200 | 1017.8 | 6.34 | 0.63 | 1011.46 | 1020.73 | 1011.33 | 0 |
| 1723221000 | 1011.46 | 7.48 | 0.75 | 1003.98 | 1013.92 | 1002.82 | 0 |
| 1723134600 | 1003.98 | 4.43 | 0.44 | 999.55 | 1007.63 | 995.69 | 0 |
| 1723048200 | 999.55 | 11.67 | 1.18 | 987.88 | 1002.76 | 987.75 | 0 |
| 1722961800 | 987.88 | -2.22 | -0.22 | 990.1 | 991.98 | 979.08 | 0 |
| 1722875400 | 990.1 | -22.01 | -2.17 | 1012.11 | 1012.24 | 983.51 | 0 |
| 1722616200 | 1012.11 | 1.8 | 0.18 | 1010.31 | 1018.47 | 1003.37 | 0 |
| 1722529800 | 1010.31 | -0.56 | -0.06 | 1010.87 | 1015.34 | 1007.31 | 0 |
| 1722443400 | 1010.87 | -0.78 | -0.08 | 1011.65 | 1013.45 | 1006.14 | 0 |
| 1722357000 | 1011.65 | 0.59 | 0.06 | 1011.06 | 1015.76 | 1010.4 | 0 |
| 1722270600 | 1011.06 | 0.17 | 0.02 | 1010.89 | 1019.45 | 1008.65 | 0 |
| 1722011400 | 1010.89 | 2.28 | 0.23 | 1008.61 | 1010.89 | 1002.87 | 0 |
| 1721925000 | 1008.61 | 7.64 | 0.76 | 1000.97 | 1009.71 | 994.42 | 0 |
| 1721838600 | 1000.97 | -4.34 | -0.43 | 1005.31 | 1005.31 | 993.69 | 0 |
| 1721752200 | 1005.31 | -3.44 | -0.34 | 1008.75 | 1008.77 | 1002.69 | 0 |
| 1721665800 | 1008.75 | 1.69 | 0.17 | 1007.06 | 1015.95 | 1007.06 | 0 |
| 1721406600 | 1007.06 | -0.52 | -0.05 | 1007.58 | 1010.13 | 1001.84 | 0 |
| 1721320200 | 1007.58 | 8.76 | 0.88 | 998.82 | 1009.43 | 998.82 | 0 |
| 1721233800 | 998.82 | 9.76 | 0.99 | 989.06 | 1000.17 | 989.06 | 0 |
| 1721147400 | 989.06 | -1.65 | -0.17 | 990.71 | 992.88 | 985.09 | 0 |
| 1721061000 | 990.71 | -5.62 | -0.56 | 996.33 | 996.44 | 988.88 | 0 |
| 1720801800 | 996.33 | 1.77 | 0.18 | 994.56 | 1002.25 | 994.47 | 0 |
| 1720715400 | 994.56 | 2.24 | 0.23 | 992.32 | 996.32 | 990.34 | 0 |
| 1720629000 | 992.32 | 12.92 | 1.32 | 979.4 | 994.11 | 979.24 | 0 |
| 1720542600 | 979.4 | -3.82 | -0.39 | 983.22 | 983.71 | 975.77 | 0 |
| 1720456200 | 983.22 | 1.44 | 0.15 | 981.78 | 990.89 | 980.62 | 0 |
| 1720197000 | 981.78 | 2.64 | 0.27 | 979.14 | 985.78 | 978.8 | 0 |
| 1720110600 | 979.14 | 3.53 | 0.36 | 975.61 | 981.02 | 975.61 | 0 |
| 1720024200 | 975.61 | 8.12 | 0.84 | 967.49 | 978.38 | 967.49 | 0 |
| 1719937800 | 967.49 | -8.06 | -0.83 | 975.55 | 975.55 | 966.16 | 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
