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 | 16.83 | 2.20785013381 | 762.28 | 779.68 | 757.66 | 0 | 0 | IX |
| 4 | -13.73 | -1.73174915494 | 792.84 | 793.14 | 723.89 | 0 | 0 | IX |
| 12 | -130.11 | -14.3100679703 | 909.22 | 909.22 | 723.89 | 0 | 0 | IX |
| 26 | -101.34 | -11.5100232835 | 880.45 | 934.39 | 723.89 | 0 | 0 | IX |
| 52 | 27.83 | 3.70434458524 | 751.28 | 934.39 | 723.89 | 0 | 0 | IX |
| 156 | 94.32 | 13.7735656187 | 684.79 | 934.39 | 664.75 | 0 | 0 | IX |
| 260 | 664.56 | 580.148406809 | 114.55 | 934.39 | 114.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 765.52 | -1.03 | -0.13 | 766.55 | 769.04 | 762.73 | 0 |
| 1732901400 | 766.55 | 0.28 | 0.04 | 766.27 | 767.49 | 762.6 | 0 |
| 1732815000 | 766.27 | 0.8 | 0.10 | 765.47 | 770.8 | 764.82 | 0 |
| 1732728600 | 765.47 | 3.99 | 0.52 | 761.48 | 765.91 | 758.91 | 0 |
| 1732642200 | 761.48 | -0.8 | -0.10 | 762.28 | 766.42 | 757.66 | 0 |
| 1732555800 | 762.28 | -0.16 | -0.02 | 762.44 | 766.45 | 758.14 | 0 |
| 1732296600 | 762.44 | 25.07 | 3.40 | 737.37 | 765.52 | 737.37 | 0 |
| 1732210200 | 737.37 | 6.07 | 0.83 | 731.3 | 737.69 | 727.77 | 0 |
| 1732123800 | 731.3 | -3.35 | -0.46 | 734.65 | 740.96 | 731.08 | 0 |
| 1732037400 | 734.65 | 4.84 | 0.66 | 729.81 | 735.38 | 729.64 | 0 |
| 1731951000 | 729.81 | -1.96 | -0.27 | 731.77 | 732.49 | 725.22 | 0 |
| 1731691800 | 731.77 | -19.18 | -2.55 | 750.95 | 750.95 | 728.09 | 0 |
| 1731605400 | 750.95 | 6.6 | 0.89 | 744.35 | 751.75 | 740.37 | 0 |
| 1731519000 | 744.35 | 5.14 | 0.70 | 739.21 | 753.66 | 739.21 | 0 |
| 1731432600 | 739.21 | -1.83 | -0.25 | 741.04 | 752.34 | 728.08 | 0 |
| 1731346200 | 741.04 | 6.46 | 0.88 | 734.58 | 744.96 | 734.58 | 0 |
| 1731087000 | 734.58 | 7.9 | 1.09 | 726.68 | 740.9 | 726.68 | 0 |
| 1731000600 | 726.68 | -8.08 | -1.10 | 734.76 | 735.35 | 723.89 | 0 |
| 1730914200 | 734.76 | -13.05 | -1.75 | 747.81 | 760.25 | 733.11 | 0 |
| 1730827800 | 747.81 | -45.03 | -5.68 | 792.84 | 793.14 | 743.3 | 0 |
| 1730741400 | 792.84 | -0.09 | -0.01 | 792.93 | 806.8 | 788.15 | 0 |
| 1730482200 | 792.93 | 2.67 | 0.34 | 790.26 | 796.57 | 789.94 | 0 |
| 1730395800 | 790.26 | -13.33 | -1.66 | 803.59 | 803.59 | 784.82 | 0 |
| 1730309400 | 803.59 | -20.25 | -2.46 | 823.84 | 823.9 | 787.86 | 0 |
| 1730223000 | 823.84 | -5.53 | -0.67 | 829.37 | 834.53 | 823.84 | 0 |
| 1730136600 | 829.37 | 2.92 | 0.35 | 826.45 | 830.22 | 819.72 | 0 |
| 1729873800 | 826.45 | -5.94 | -0.71 | 832.39 | 832.5 | 823.54 | 0 |
| 1729787400 | 832.39 | -5.5 | -0.66 | 837.89 | 841.43 | 832.26 | 0 |
| 1729701000 | 837.89 | -2.6 | -0.31 | 840.49 | 843.74 | 837.3 | 0 |
| 1729614600 | 840.49 | -4.72 | -0.56 | 845.21 | 845.21 | 835.49 | 0 |
| 1729528200 | 845.21 | -3.24 | -0.38 | 848.45 | 850.66 | 844.64 | 0 |
| 1729269000 | 848.45 | -6.44 | -0.75 | 854.89 | 855.41 | 843.96 | 0 |
| 1729182600 | 854.89 | 0.48 | 0.06 | 854.41 | 855.69 | 849.12 | 0 |
| 1729096200 | 854.41 | 9.69 | 1.15 | 844.72 | 857.45 | 844.72 | 0 |
| 1729009800 | 844.72 | -3.82 | -0.45 | 848.54 | 855.22 | 841.07 | 0 |
| 1728923400 | 848.54 | 9.97 | 1.19 | 838.57 | 848.54 | 838.38 | 0 |
| 1728664200 | 838.57 | -3.68 | -0.44 | 842.25 | 843.43 | 836.72 | 0 |
| 1728577800 | 842.25 | 6.66 | 0.80 | 835.59 | 851.07 | 835.59 | 0 |
| 1728491400 | 835.59 | 4.46 | 0.54 | 831.13 | 837.79 | 830.34 | 0 |
| 1728405000 | 831.13 | -9.12 | -1.09 | 840.25 | 840.25 | 829.99 | 0 |
| 1728318600 | 840.25 | 2.68 | 0.32 | 837.57 | 842.92 | 835.15 | 0 |
| 1728059400 | 837.57 | -10.67 | -1.26 | 848.24 | 848.33 | 836.22 | 0 |
| 1727973000 | 848.24 | -4.29 | -0.50 | 852.53 | 857 | 846.16 | 0 |
| 1727886600 | 852.53 | 2.3 | 0.27 | 850.23 | 856.15 | 849.03 | 0 |
| 1727800200 | 850.23 | 10.58 | 1.26 | 839.65 | 850.23 | 836.97 | 0 |
| 1727713800 | 839.65 | -6.52 | -0.77 | 846.17 | 849.44 | 838.25 | 0 |
| 1727454600 | 846.17 | 1.44 | 0.17 | 844.73 | 848.5 | 840.7 | 0 |
| 1727368200 | 844.73 | 6.01 | 0.72 | 838.72 | 848.81 | 837.19 | 0 |
| 1727281800 | 838.72 | 1.55 | 0.19 | 837.17 | 841.14 | 833.5 | 0 |
| 1727195400 | 837.17 | -3.14 | -0.37 | 840.31 | 841.87 | 833.63 | 0 |
| 1727109000 | 840.31 | -8.63 | -1.02 | 848.94 | 849.05 | 836.14 | 0 |
| 1726849800 | 848.94 | -11.42 | -1.33 | 860.36 | 860.37 | 847.93 | 0 |
| 1726763400 | 860.36 | -2.38 | -0.28 | 862.74 | 871.23 | 856.16 | 0 |
| 1726677000 | 862.74 | -6.43 | -0.74 | 869.17 | 869.32 | 861.22 | 0 |
| 1726590600 | 869.17 | -5.01 | -0.57 | 874.18 | 880.87 | 866.59 | 0 |
| 1726504200 | 874.18 | 3.72 | 0.43 | 870.46 | 876.75 | 869.5 | 0 |
| 1726245000 | 870.46 | -4.54 | -0.52 | 875 | 875 | 858.61 | 0 |
| 1726158600 | 875 | -15.04 | -1.69 | 890.04 | 896.12 | 875 | 0 |
| 1726072200 | 890.04 | -6.6 | -0.74 | 896.64 | 896.64 | 882.38 | 0 |
| 1725985800 | 896.64 | -12.58 | -1.38 | 909.22 | 909.22 | 876.13 | 0 |
| 1725899400 | 909.22 | 5.37 | 0.59 | 903.85 | 909.22 | 897.08 | 0 |
| 1725640200 | 903.85 | 6.94 | 0.77 | 896.91 | 909.7 | 896.34 | 0 |
| 1725553800 | 896.91 | -24.56 | -2.67 | 921.47 | 923.66 | 896.91 | 0 |
| 1725467400 | 921.47 | -5.4 | -0.58 | 926.87 | 926.87 | 916.5 | 0 |
| 1725381000 | 926.87 | -3.14 | -0.34 | 930.01 | 933.46 | 926.87 | 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
