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 | -0.33 | -0.0494700706073 | 667.07 | 667.07 | 657.54 | 0 | 0 | IX |
| 4 | 1.7 | 0.255623721881 | 665.04 | 680.66 | 655.81 | 0 | 0 | IX |
| 12 | 88.08 | 15.2213735181 | 578.66 | 680.66 | 562.78 | 0 | 0 | IX |
| 26 | 134.93 | 25.3718433275 | 531.81 | 680.66 | 481.6 | 0 | 0 | IX |
| 52 | 122.48 | 22.5039503179 | 544.26 | 680.66 | 481.6 | 0 | 0 | IX |
| 156 | 113.6 | 20.5372961637 | 553.14 | 680.66 | 384.8 | 0 | 0 | IX |
| 260 | 574.1 | 619.710708117 | 92.64 | 680.66 | 92.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 666.74 | 2.35 | 0.35 | 664.39 | 667.01 | 657.91 | 0 |
| 1735666200 | 664.39 | 1.02 | 0.15 | 663.37 | 666.45 | 660.45 | 0 |
| 1735579800 | 663.37 | 1.97 | 0.30 | 661.4 | 664.65 | 657.54 | 0 |
| 1735320600 | 661.4 | -5.67 | -0.85 | 667.07 | 667.07 | 658.79999 | 0 |
| 1735061400 | 667.07 | 3.26 | 0.49 | 663.80999 | 669.02 | 663.66 | 0 |
| 1734975000 | 663.80999 | -4.42 | -0.66 | 668.23 | 669.66 | 661.52 | 0 |
| 1734715800 | 668.23 | 4.58 | 0.69 | 663.65 | 670.02 | 657.63 | 0 |
| 1734629400 | 663.65 | -8.25 | -1.23 | 671.9 | 671.9 | 655.80999 | 0 |
| 1734543000 | 671.9 | 4.11 | 0.62 | 667.79 | 674.45 | 667.77 | 0 |
| 1734456600 | 667.79 | -3.86 | -0.57 | 671.65 | 672.67 | 667.55999 | 0 |
| 1734370200 | 671.65 | -3.22 | -0.48 | 674.87 | 674.87 | 668.98 | 0 |
| 1734111000 | 674.87 | -2.14 | -0.32 | 677.01 | 680.21 | 673.64 | 0 |
| 1734024600 | 677.01 | 3.71 | 0.55 | 673.3 | 680.66 | 673.19 | 0 |
| 1733938200 | 673.3 | 8.1 | 1.22 | 665.2 | 674.37 | 664.33 | 0 |
| 1733851800 | 665.2 | -1.89 | -0.28 | 667.09 | 668.51 | 660.92999 | 0 |
| 1733765400 | 667.09 | -10.06 | -1.49 | 677.15 | 680.53 | 666.11 | 0 |
| 1733506200 | 677.15 | 1.04 | 0.15 | 676.11 | 677.96 | 673.65 | 0 |
| 1733419800 | 676.11 | 11.07 | 1.66 | 665.04 | 676.33 | 665.04 | 0 |
| 1733333400 | 665.04 | 8.82 | 1.34 | 656.22 | 665.51 | 656.22 | 0 |
| 1733247000 | 656.22 | 8.89 | 1.37 | 647.33 | 658.04999 | 646.74 | 0 |
| 1733160600 | 647.33 | 1.13 | 0.17 | 646.2 | 647.80999 | 643.63 | 0 |
| 1732901400 | 646.2 | 0.29 | 0.04 | 645.91 | 648.24 | 643.38 | 0 |
| 1732815000 | 645.91 | 5.37 | 0.84 | 640.54 | 649.37 | 640.54 | 0 |
| 1732728600 | 640.54 | -2.73 | -0.42 | 643.27 | 646.44 | 640.13 | 0 |
| 1732642200 | 643.27 | 0.38 | 0.06 | 642.89 | 644.54999 | 638.61 | 0 |
| 1732555800 | 642.89 | 12.91 | 2.05 | 629.98 | 644.27 | 629.98 | 0 |
| 1732296600 | 629.98 | 2.38 | 0.38 | 627.6 | 631.96 | 625.91999 | 0 |
| 1732210200 | 627.6 | 6.03 | 0.97 | 621.57 | 628.76 | 617.79999 | 0 |
| 1732123800 | 621.57 | -1.47 | -0.24 | 623.04 | 625.04 | 618.13 | 0 |
| 1732037400 | 623.04 | -3.9 | -0.62 | 626.94 | 629.07 | 614.62 | 0 |
| 1731951000 | 626.94 | 1.08 | 0.17 | 625.86 | 627.69 | 622.99 | 0 |
| 1731691800 | 625.86 | 0.98 | 0.16 | 624.88 | 628.99 | 621.2 | 0 |
| 1731605400 | 624.88 | 4.18 | 0.67 | 620.7 | 625.95 | 619.73 | 0 |
| 1731519000 | 620.7 | 0.52 | 0.08 | 620.17999 | 623.39 | 617.16999 | 0 |
| 1731432600 | 620.17999 | -7.96 | -1.27 | 628.14 | 628.27 | 619.62 | 0 |
| 1731346200 | 628.14 | 8.84 | 1.43 | 619.29999 | 629.33 | 619.29999 | 0 |
| 1731087000 | 619.29999 | 12.11 | 1.99 | 607.19 | 620.45 | 606.66 | 0 |
| 1731000600 | 607.19 | -1.05 | -0.17 | 608.24 | 609.79 | 602.79 | 0 |
| 1730914200 | 608.24 | 16.82 | 2.84 | 591.41999 | 613.45 | 591.41999 | 0 |
| 1730827800 | 591.41999 | 2.01 | 0.34 | 589.41 | 593.04999 | 585.64 | 0 |
| 1730741400 | 589.41 | -0.79 | -0.13 | 590.2 | 593.05999 | 587.39 | 0 |
| 1730482200 | 590.2 | 3.07 | 0.52 | 587.13 | 591.37 | 581.99 | 0 |
| 1730395800 | 587.13 | -7.1 | -1.19 | 594.23 | 594.23 | 583.25 | 0 |
| 1730309400 | 594.23 | 3.94 | 0.67 | 590.29 | 597.41999 | 586.30999 | 0 |
| 1730223000 | 590.29 | -4.6 | -0.77 | 594.89 | 597.16999 | 587.44 | 0 |
| 1730136600 | 594.89 | 8.04 | 1.37 | 586.85 | 598.91999 | 586.85 | 0 |
| 1729873800 | 586.85 | -2.72 | -0.46 | 589.57 | 591.66999 | 586.62 | 0 |
| 1729787400 | 589.57 | -0.92 | -0.16 | 590.49 | 592.57 | 588.84 | 0 |
| 1729701000 | 590.49 | -4.64 | -0.78 | 595.13 | 597.69 | 589.79 | 0 |
| 1729614600 | 595.13 | 7.5 | 1.28 | 587.63 | 595.13 | 580.75 | 0 |
| 1729528200 | 587.63 | -4 | -0.68 | 591.63 | 593.71 | 587.63 | 0 |
| 1729269000 | 591.63 | 1.61 | 0.27 | 590.02 | 591.91 | 587.29 | 0 |
| 1729182600 | 590.02 | 2.98 | 0.51 | 587.04 | 592.41 | 586.95 | 0 |
| 1729096200 | 587.04 | 12.92 | 2.25 | 574.12 | 587.36 | 573.71 | 0 |
| 1729009800 | 574.12 | 3.2 | 0.56 | 570.91999 | 581.4 | 570.91999 | 0 |
| 1728923400 | 570.91999 | -5.13 | -0.89 | 576.04999 | 576.04999 | 562.78 | 0 |
| 1728664200 | 576.04999 | 1.25 | 0.22 | 574.79999 | 576.75 | 572.65 | 0 |
| 1728577800 | 574.79999 | -3.86 | -0.67 | 578.66 | 579.01 | 571.26 | 0 |
| 1728491400 | 578.66 | 7.89 | 1.38 | 570.77 | 578.91 | 570.19 | 0 |
| 1728405000 | 570.77 | 1.1 | 0.19 | 569.66999 | 570.77 | 563.33 | 0 |
| 1728318600 | 569.66999 | 2.87 | 0.51 | 566.79999 | 574 | 564.94 | 0 |
| 1728059400 | 566.79999 | 6.55 | 1.17 | 560.25 | 568.82 | 558.01 | 0 |
| 1727973000 | 560.25 | 0.21 | 0.04 | 560.04 | 564.25 | 557.28 | 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
