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 | 26.8 | 1.38991173023 | 1928.18 | 1956.19 | 1914.85 | 0 | 0 | IX |
| 4 | -21.22 | -1.0737779577 | 1976.2 | 2031.66 | 1817.76 | 0 | 0 | IX |
| 12 | -26.18 | -1.32144804054 | 1981.16 | 2045.6 | 1817.76 | 0 | 0 | IX |
| 26 | -51.23 | -2.55357116154 | 2006.21 | 2060.27 | 1817.76 | 0 | 0 | IX |
| 52 | 41.76 | 2.18270768652 | 1913.22 | 2060.27 | 1647.83 | 0 | 0 | IX |
| 156 | -131.59 | -6.30652218713 | 2086.57 | 2238.13 | 1420.02 | 0 | 0 | IX |
| 260 | 1774.78 | 984.894561598 | 180.2 | 2238.13 | 180.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1954.98 | 12.94 | 0.67 | 1942.04 | 1956.19 | 1935.82 | 0 |
| 1724344200 | 1942.04 | 4.78 | 0.25 | 1937.26 | 1945.72 | 1935.74 | 0 |
| 1724257800 | 1937.26 | 2.87 | 0.15 | 1934.39 | 1944.45 | 1934.39 | 0 |
| 1724171400 | 1934.39 | -13.09 | -0.67 | 1947.48 | 1953.27 | 1934 | 0 |
| 1724085000 | 1947.48 | 22.78 | 1.18 | 1924.7 | 1948.75 | 1924.7 | 0 |
| 1723825800 | 1924.7 | -3.48 | -0.18 | 1928.18 | 1934.37 | 1914.85 | 0 |
| 1723739400 | 1928.18 | 24.34 | 1.28 | 1903.84 | 1939.64 | 1903.47 | 0 |
| 1723653000 | 1903.84 | 17.97 | 0.95 | 1885.87 | 1910.37 | 1885.22 | 0 |
| 1723566600 | 1885.87 | 5.89 | 0.31 | 1879.98 | 1891.35 | 1871.04 | 0 |
| 1723480200 | 1879.98 | -2.92 | -0.16 | 1882.9 | 1899.36 | 1876.88 | 0 |
| 1723221000 | 1882.9 | 2.11 | 0.11 | 1880.79 | 1894.75 | 1875.31 | 0 |
| 1723134600 | 1880.79 | -6.66 | -0.35 | 1887.45 | 1888.15 | 1854.95 | 0 |
| 1723048200 | 1887.45 | 36.95 | 2.00 | 1850.5 | 1894.24 | 1850.5 | 0 |
| 1722961800 | 1850.5 | -1.64 | -0.09 | 1852.14 | 1877.09 | 1833.09 | 0 |
| 1722875400 | 1852.14 | -39.85 | -2.11 | 1891.99 | 1891.99 | 1817.76 | 0 |
| 1722616200 | 1891.99 | -74.16 | -3.77 | 1966.15 | 1966.15 | 1889.35 | 0 |
| 1722529800 | 1966.15 | -55.93 | -2.77 | 2022.08 | 2022.55 | 1964.68 | 0 |
| 1722443400 | 2022.08 | 11.55 | 0.57 | 2010.53 | 2031.66 | 2010.53 | 0 |
| 1722357000 | 2010.53 | 15.38 | 0.77 | 1995.15 | 2015.97 | 1994.96 | 0 |
| 1722270600 | 1995.15 | 5.66 | 0.28 | 1989.49 | 2006.71 | 1989.49 | 0 |
| 1722011400 | 1989.49 | 13.29 | 0.67 | 1976.2 | 1994.34 | 1975.83 | 0 |
| 1721925000 | 1976.2 | 3.52 | 0.18 | 1972.68 | 1976.2 | 1941.95 | 0 |
| 1721838600 | 1972.68 | -24.94 | -1.25 | 1997.62 | 2001.89 | 1972.68 | 0 |
| 1721752200 | 1997.62 | -17.07 | -0.85 | 2014.69 | 2024.51 | 1990.08 | 0 |
| 1721665800 | 2014.69 | 26.06 | 1.31 | 1988.63 | 2024.4 | 1988.63 | 0 |
| 1721406600 | 1988.63 | -33.6 | -1.66 | 2022.23 | 2022.23 | 1988.46 | 0 |
| 1721320200 | 2022.23 | 41.94 | 2.12 | 1980.29 | 2035.79 | 1980.29 | 0 |
| 1721233800 | 1980.29 | -20.61 | -1.03 | 2000.9 | 2001.66 | 1973.19 | 0 |
| 1721147400 | 2000.9 | 6.77 | 0.34 | 1994.13 | 2003.27 | 1982.4 | 0 |
| 1721061000 | 1994.13 | -3.57 | -0.18 | 1997.7 | 2002.98 | 1984.42 | 0 |
| 1720801800 | 1997.7 | 12.18 | 0.61 | 1985.52 | 1998.25 | 1964.88 | 0 |
| 1720715400 | 1985.52 | 20.94 | 1.07 | 1964.58 | 1987.25 | 1962.62 | 0 |
| 1720629000 | 1964.58 | 25.65 | 1.32 | 1938.93 | 1967.52 | 1938.93 | 0 |
| 1720542600 | 1938.93 | -21.28 | -1.09 | 1960.21 | 1965.21 | 1937.88 | 0 |
| 1720456200 | 1960.21 | -17.98 | -0.91 | 1978.19 | 1978.91 | 1960.21 | 0 |
| 1720197000 | 1978.19 | -13.07 | -0.66 | 1991.26 | 2001.63 | 1975.7 | 0 |
| 1720110600 | 1991.26 | 5.43 | 0.27 | 1985.83 | 2002.97 | 1985.74 | 0 |
| 1720024200 | 1985.83 | 31.96 | 1.64 | 1953.87 | 1994.06 | 1953.87 | 0 |
| 1719937800 | 1953.87 | -17.4 | -0.88 | 1971.27 | 1971.31 | 1946.35 | 0 |
| 1719851400 | 1971.27 | 29.48 | 1.52 | 1941.79 | 1984.77 | 1940.13 | 0 |
| 1719592200 | 1941.79 | 6.41 | 0.33 | 1935.38 | 1956.21 | 1934.77 | 0 |
| 1719505800 | 1935.38 | -16.83 | -0.86 | 1952.21 | 1952.21 | 1933.11 | 0 |
| 1719419400 | 1952.21 | 2.25 | 0.12 | 1949.96 | 1973.35 | 1941.67 | 0 |
| 1719333000 | 1949.96 | -14.55 | -0.74 | 1964.51 | 1965.13 | 1946.64 | 0 |
| 1719246600 | 1964.51 | 25.63 | 1.32 | 1938.88 | 1965.42 | 1933.17 | 0 |
| 1718987400 | 1938.88 | -15.16 | -0.78 | 1954.04 | 1955.4 | 1932.56 | 0 |
| 1718901000 | 1954.04 | 11.37 | 0.59 | 1942.67 | 1962.51 | 1942.02 | 0 |
| 1718814600 | 1942.67 | -3.17 | -0.16 | 1945.84 | 1949.65 | 1937.94 | 0 |
| 1718728200 | 1945.84 | 7.35 | 0.38 | 1938.49 | 1953.42 | 1930.02 | 0 |
| 1718641800 | 1938.49 | 4.84 | 0.25 | 1933.65 | 1950.4 | 1930.61 | 0 |
| 1718382600 | 1933.65 | -38.69 | -1.96 | 1972.34 | 1977.04 | 1928.02 | 0 |
| 1718296200 | 1972.34 | -33.51 | -1.67 | 2005.85 | 2005.85 | 1972.34 | 0 |
| 1718209800 | 2005.85 | 28.25 | 1.43 | 1977.6 | 2011.39 | 1977.6 | 0 |
| 1718123400 | 1977.6 | -26 | -1.30 | 2003.6 | 2006.13 | 1969.72 | 0 |
| 1718037000 | 2003.6 | -3.64 | -0.18 | 2007.24 | 2009.55 | 1986.55 | 0 |
| 1717777800 | 2007.24 | -25.12 | -1.24 | 2032.36 | 2037.05 | 1998.28 | 0 |
| 1717691400 | 2032.36 | 21.4 | 1.06 | 2010.96 | 2045.6 | 2010.96 | 0 |
| 1717605000 | 2010.96 | 30.66 | 1.55 | 1980.3 | 2014.35 | 1980.3 | 0 |
| 1717518600 | 1980.3 | -15.39 | -0.77 | 1995.69 | 2004.56 | 1978.23 | 0 |
| 1717432200 | 1995.69 | 1.18 | 0.06 | 1994.51 | 2022.1 | 1994.16 | 0 |
| 1717173000 | 1994.51 | 13.35 | 0.67 | 1981.16 | 2001 | 1981.16 | 0 |
| 1717086600 | 1981.16 | 10.61 | 0.54 | 1970.55 | 1982.19 | 1959.05 | 0 |
| 1717000200 | 1970.55 | -29.72 | -1.49 | 2000.27 | 2000.4 | 1970.55 | 0 |
| 1716913800 | 2000.27 | 11.46 | 0.58 | 1996.16 | 2008.87 | 1993.47 | 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
