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 | -29.47 | -1.83529089392 | 1605.74 | 1610.66 | 1574.84 | 0 | 0 | IX |
| 4 | 11.01 | 0.703397518623 | 1565.26 | 1610.66 | 1543.21 | 0 | 0 | IX |
| 12 | 128.49 | 8.87496719115 | 1447.78 | 1610.66 | 1372.1 | 0 | 0 | IX |
| 26 | 72.57 | 4.82609563078 | 1503.7 | 1610.66 | 1372.1 | 0 | 0 | IX |
| 52 | 325.99 | 26.0733595675 | 1250.28 | 1610.66 | 1218.21 | 0 | 0 | IX |
| 156 | 534.67 | 51.3316052227 | 1041.6 | 1610.66 | 961.96 | 0 | 0 | IX |
| 260 | 1440.13 | 1057.83017482 | 136.14 | 1610.66 | 136.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 1586.7 | -7.11 | -0.45 | 1593.81 | 1598.57 | 1580.76 | 0 |
| 1727713800 | 1593.81 | -12.66 | -0.79 | 1606.47 | 1607.72 | 1591.9 | 0 |
| 1727454600 | 1606.47 | 1.79 | 0.11 | 1604.68 | 1610.66 | 1590.8 | 0 |
| 1727368200 | 1604.68 | 5.42 | 0.34 | 1599.26 | 1608.05 | 1595.43 | 0 |
| 1727281800 | 1599.26 | -6.48 | -0.40 | 1605.74 | 1606.93 | 1595.8 | 0 |
| 1727195400 | 1605.74 | 6.51 | 0.41 | 1599.23 | 1606.23 | 1593.74 | 0 |
| 1727109000 | 1599.23 | 9 | 0.57 | 1590.23 | 1599.23 | 1586.07 | 0 |
| 1726849800 | 1590.23 | -3.54 | -0.22 | 1593.77 | 1605.9 | 1586.88 | 0 |
| 1726763400 | 1593.77 | 11.54 | 0.73 | 1582.23 | 1601.13 | 1581.35 | 0 |
| 1726677000 | 1582.23 | -4.73 | -0.30 | 1586.96 | 1598.72 | 1579.03 | 0 |
| 1726590600 | 1586.96 | -4.72 | -0.30 | 1591.68 | 1599.02 | 1584.85 | 0 |
| 1726504200 | 1591.68 | 9.45 | 0.60 | 1582.23 | 1592.1099 | 1574.8599 | 0 |
| 1726245000 | 1582.23 | 13.77 | 0.88 | 1568.46 | 1585.03 | 1568.46 | 0 |
| 1726158600 | 1568.46 | 5.71 | 0.37 | 1562.75 | 1574.99 | 1559.63 | 0 |
| 1726072200 | 1562.75 | 1.24 | 0.08 | 1561.51 | 1572.33 | 1555.31 | 0 |
| 1725985800 | 1561.51 | -2.83 | -0.18 | 1564.34 | 1574.4 | 1556.32 | 0 |
| 1725899400 | 1564.34 | 19.99 | 1.29 | 1544.35 | 1565.3 | 1544.35 | 0 |
| 1725640200 | 1544.35 | -19.97 | -1.28 | 1564.32 | 1566.19 | 1543.21 | 0 |
| 1725553800 | 1564.32 | 6.08 | 0.39 | 1558.24 | 1574.76 | 1555.06 | 0 |
| 1725467400 | 1558.24 | -7.02 | -0.45 | 1565.26 | 1565.69 | 1554.85 | 0 |
| 1725381000 | 1565.26 | 3.34 | 0.21 | 1561.92 | 1567.41 | 1556.4 | 0 |
| 1725294600 | 1561.92 | 9.98 | 0.64 | 1551.94 | 1563.56 | 1549.18 | 0 |
| 1725035400 | 1551.94 | 1.12 | 0.07 | 1550.82 | 1555.67 | 1549.79 | 0 |
| 1724949000 | 1550.82 | -3.62 | -0.23 | 1554.44 | 1556.98 | 1546.14 | 0 |
| 1724862600 | 1554.44 | 20.78 | 1.35 | 1533.66 | 1555.97 | 1533.66 | 0 |
| 1724776200 | 1533.66 | 6.39 | 0.42 | 1524.53 | 1536.3699 | 1523.64 | 0 |
| 1724430600 | 1527.27 | 16.38 | 1.08 | 1510.89 | 1527.77 | 1510.89 | 0 |
| 1724344200 | 1510.89 | 11.4 | 0.76 | 1499.49 | 1514.6199 | 1499.49 | 0 |
| 1724257800 | 1499.49 | 3.46 | 0.23 | 1496.03 | 1502.76 | 1492.48 | 0 |
| 1724171400 | 1496.03 | 4.92 | 0.33 | 1491.1099 | 1497.41 | 1489.48 | 0 |
| 1724085000 | 1491.1099 | 8.13 | 0.55 | 1482.98 | 1494.8 | 1481.43 | 0 |
| 1723825800 | 1482.98 | 17.75 | 1.21 | 1465.23 | 1482.98 | 1465.23 | 0 |
| 1723739400 | 1465.23 | 19.29 | 1.33 | 1445.94 | 1467.51 | 1445.94 | 0 |
| 1723653000 | 1445.94 | 15.9 | 1.11 | 1430.04 | 1445.94 | 1428.9 | 0 |
| 1723566600 | 1430.04 | 4.16 | 0.29 | 1425.88 | 1434.19 | 1422.2 | 0 |
| 1723480200 | 1425.88 | 5.55 | 0.39 | 1420.33 | 1436.39 | 1419.08 | 0 |
| 1723221000 | 1420.33 | 5.77 | 0.41 | 1414.56 | 1424.26 | 1409.97 | 0 |
| 1723134600 | 1414.56 | 7.27 | 0.52 | 1407.29 | 1417.76 | 1394.56 | 0 |
| 1723048200 | 1407.29 | 25.38 | 1.84 | 1381.91 | 1412.28 | 1380.93 | 0 |
| 1722961800 | 1381.91 | -2.76 | -0.20 | 1384.67 | 1397.57 | 1375.04 | 0 |
| 1722875400 | 1384.67 | -35.5 | -2.50 | 1420.17 | 1425 | 1372.1 | 0 |
| 1722616200 | 1420.17 | -21.82 | -1.51 | 1441.99 | 1443.04 | 1415.31 | 0 |
| 1722529800 | 1441.99 | -22.17 | -1.51 | 1464.16 | 1466.01 | 1439.24 | 0 |
| 1722443400 | 1464.16 | -5.01 | -0.34 | 1469.17 | 1475.6199 | 1458.79 | 0 |
| 1722357000 | 1469.17 | 19.11 | 1.32 | 1450.06 | 1473.74 | 1449.46 | 0 |
| 1722270600 | 1450.06 | -7.8 | -0.54 | 1457.8599 | 1469.65 | 1447.05 | 0 |
| 1722011400 | 1457.8599 | 11.92 | 0.82 | 1445.94 | 1459.6199 | 1440.09 | 0 |
| 1721925000 | 1445.94 | 1.19 | 0.08 | 1444.75 | 1447.1099 | 1430.09 | 0 |
| 1721838600 | 1444.75 | -5.15 | -0.36 | 1449.9 | 1450.76 | 1435.96 | 0 |
| 1721752200 | 1449.9 | 5.2 | 0.36 | 1444.7 | 1455.46 | 1440.9 | 0 |
| 1721665800 | 1444.7 | 11.39 | 0.79 | 1433.31 | 1451.3599 | 1425.24 | 0 |
| 1721406600 | 1433.31 | -22.24 | -1.53 | 1455.55 | 1455.55 | 1432.65 | 0 |
| 1721320200 | 1455.55 | 3.19 | 0.22 | 1452.3599 | 1465.02 | 1452.3599 | 0 |
| 1721233800 | 1452.3599 | 2.58 | 0.18 | 1449.78 | 1455.74 | 1439.38 | 0 |
| 1721147400 | 1449.78 | -14.02 | -0.96 | 1463.8 | 1465.07 | 1441.44 | 0 |
| 1721061000 | 1463.8 | -4.61 | -0.31 | 1468.41 | 1476.35 | 1462.21 | 0 |
| 1720801800 | 1468.41 | 5.76 | 0.39 | 1462.65 | 1471.91 | 1462.26 | 0 |
| 1720715400 | 1462.65 | 4 | 0.27 | 1458.65 | 1469 | 1458.35 | 0 |
| 1720629000 | 1458.65 | 10.87 | 0.75 | 1447.78 | 1458.65 | 1447.78 | 0 |
| 1720542600 | 1447.78 | -8.37 | -0.57 | 1456.15 | 1457.15 | 1445.81 | 0 |
| 1720456200 | 1456.15 | 16.94 | 1.18 | 1439.21 | 1458.98 | 1439.21 | 0 |
| 1720197000 | 1439.21 | -7.92 | -0.55 | 1447.13 | 1452.3 | 1433.4 | 0 |
| 1720110600 | 1447.13 | 11.73 | 0.82 | 1435.4 | 1451.63 | 1435.02 | 0 |
| 1720024200 | 1435.4 | -2.07 | -0.14 | 1437.47 | 1439.72 | 1427.25 | 0 |
| 1719937800 | 1437.47 | -27 | -1.84 | 1464.47 | 1464.65 | 1423.46 | 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
