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 | 28.42 | 1.79666460153 | 1581.82 | 1611.8 | 1556.1 | 0 | 0 | IX |
| 4 | 38.24 | 2.43256997455 | 1572 | 1633.7 | 1534.09 | 0 | 0 | IX |
| 12 | 17.45 | 1.0955618757 | 1592.79 | 1633.7 | 1521.73 | 0 | 0 | IX |
| 26 | 41.81 | 2.66572304789 | 1568.43 | 1633.7 | 1456.85 | 0 | 0 | IX |
| 52 | 345.1 | 27.2776135447 | 1265.14 | 1633.7 | 1261.92 | 0 | 0 | IX |
| 156 | 242.66 | 17.7437517366 | 1367.58 | 1633.7 | 1020.98 | 0 | 0 | IX |
| 260 | 1495.54 | 1303.87096774 | 114.7 | 1633.7 | 114.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1610.24 | 28 | 1.77 | 1582.24 | 1611.8 | 1581.8599 | 0 |
| 1732210200 | 1582.24 | 23.8 | 1.53 | 1558.44 | 1584.69 | 1557.6099 | 0 |
| 1732123800 | 1558.44 | -12.24 | -0.78 | 1570.68 | 1574.84 | 1556.1 | 0 |
| 1732037400 | 1570.68 | -7.96 | -0.50 | 1578.64 | 1583.32 | 1556.79 | 0 |
| 1731951000 | 1578.64 | 12.63 | 0.81 | 1566.01 | 1578.64 | 1565.04 | 0 |
| 1731691800 | 1566.01 | -15.81 | -1.00 | 1581.82 | 1581.82 | 1566.01 | 0 |
| 1731605400 | 1581.82 | -15.65 | -0.98 | 1597.47 | 1600.64 | 1579.98 | 0 |
| 1731519000 | 1597.47 | -9.43 | -0.59 | 1606.9 | 1609.41 | 1586.56 | 0 |
| 1731432600 | 1606.9 | -21.79 | -1.34 | 1628.69 | 1630.31 | 1606.9 | 0 |
| 1731346200 | 1628.69 | 22.57 | 1.41 | 1606.1199 | 1633.7 | 1606.1199 | 0 |
| 1731087000 | 1606.1199 | -7.98 | -0.49 | 1614.1 | 1620.51 | 1597.49 | 0 |
| 1731000600 | 1614.1 | 7.07 | 0.44 | 1607.03 | 1622.95 | 1599.32 | 0 |
| 1730914200 | 1607.03 | 29.43 | 1.87 | 1577.6 | 1630.22 | 1577.6 | 0 |
| 1730827800 | 1577.6 | 22.41 | 1.44 | 1555.19 | 1579.67 | 1548.77 | 0 |
| 1730741400 | 1555.19 | -8.01 | -0.51 | 1563.2 | 1569.97 | 1555.19 | 0 |
| 1730482200 | 1563.2 | 20.03 | 1.30 | 1543.17 | 1566.51 | 1541.92 | 0 |
| 1730395800 | 1543.17 | -16.67 | -1.07 | 1559.84 | 1559.84 | 1534.09 | 0 |
| 1730309400 | 1559.84 | -6.88 | -0.44 | 1566.72 | 1568.96 | 1549.89 | 0 |
| 1730223000 | 1566.72 | -16.83 | -1.06 | 1583.55 | 1588.31 | 1557.21 | 0 |
| 1730136600 | 1583.55 | 13.45 | 0.86 | 1570.1 | 1586.94 | 1568.27 | 0 |
| 1729873800 | 1570.1 | -1.9 | -0.12 | 1572 | 1577.52 | 1567.63 | 0 |
| 1729787400 | 1572 | -9.12 | -0.58 | 1581.1199 | 1581.88 | 1568.06 | 0 |
| 1729701000 | 1581.1199 | -4.14 | -0.26 | 1585.26 | 1588.25 | 1574.42 | 0 |
| 1729614600 | 1585.26 | -1.85 | -0.12 | 1587.1099 | 1589.15 | 1574.22 | 0 |
| 1729528200 | 1587.1099 | -11.82 | -0.74 | 1598.93 | 1601.8599 | 1585.1 | 0 |
| 1729269000 | 1598.93 | -4.49 | -0.28 | 1603.42 | 1603.42 | 1590.03 | 0 |
| 1729182600 | 1603.42 | 13.77 | 0.87 | 1589.65 | 1607.42 | 1587.8 | 0 |
| 1729096200 | 1589.65 | 18.59 | 1.18 | 1571.06 | 1590.88 | 1570.3599 | 0 |
| 1729009800 | 1571.06 | -4 | -0.25 | 1575.06 | 1585.57 | 1566.08 | 0 |
| 1728923400 | 1575.06 | 11.22 | 0.72 | 1563.84 | 1575.06 | 1558.26 | 0 |
| 1728664200 | 1563.84 | 12.58 | 0.81 | 1551.26 | 1564.13 | 1546.33 | 0 |
| 1728577800 | 1551.26 | -21.31 | -1.36 | 1572.57 | 1572.83 | 1546.45 | 0 |
| 1728491400 | 1572.57 | 13.45 | 0.86 | 1559.1199 | 1573.67 | 1559.1199 | 0 |
| 1728405000 | 1559.1199 | -8.52 | -0.54 | 1567.64 | 1567.64 | 1552.25 | 0 |
| 1728318600 | 1567.64 | -3.78 | -0.24 | 1571.42 | 1585.02 | 1562.66 | 0 |
| 1728059400 | 1571.42 | -5.34 | -0.34 | 1576.76 | 1578.66 | 1559.75 | 0 |
| 1727973000 | 1576.76 | -4 | -0.25 | 1580.76 | 1586.75 | 1572.8 | 0 |
| 1727886600 | 1580.76 | -0.1 | -0.01 | 1580.8599 | 1589.26 | 1572.92 | 0 |
| 1727800200 | 1580.8599 | 3.98 | 0.25 | 1576.88 | 1592.13 | 1575.96 | 0 |
| 1727713800 | 1576.88 | -15.25 | -0.96 | 1592.13 | 1592.75 | 1574.18 | 0 |
| 1727454600 | 1592.13 | 8.74 | 0.55 | 1583.39 | 1592.6099 | 1582.1199 | 0 |
| 1727368200 | 1583.39 | 4.62 | 0.29 | 1578.77 | 1597.3599 | 1578.77 | 0 |
| 1727281800 | 1578.77 | 10.15 | 0.65 | 1568.6199 | 1580.6 | 1560.8699 | 0 |
| 1727195400 | 1568.6199 | -6.37 | -0.40 | 1574.99 | 1584.88 | 1560.74 | 0 |
| 1727109000 | 1574.99 | 3.73 | 0.24 | 1571.26 | 1575.78 | 1563.8 | 0 |
| 1726849800 | 1571.26 | -27.64 | -1.73 | 1598.9 | 1598.9 | 1570.49 | 0 |
| 1726763400 | 1598.9 | 41.47 | 2.66 | 1557.43 | 1598.9 | 1557.43 | 0 |
| 1726677000 | 1557.43 | -10.11 | -0.64 | 1567.54 | 1567.67 | 1554.25 | 0 |
| 1726590600 | 1567.54 | 1.59 | 0.10 | 1565.95 | 1584.34 | 1561.32 | 0 |
| 1726504200 | 1565.95 | -2.15 | -0.14 | 1568.1 | 1570.59 | 1559.66 | 0 |
| 1726245000 | 1568.1 | 15.9 | 1.02 | 1552.2 | 1570.31 | 1551.74 | 0 |
| 1726158600 | 1552.2 | 22.33 | 1.46 | 1529.8699 | 1556.67 | 1529.8699 | 0 |
| 1726072200 | 1529.8699 | -17.99 | -1.16 | 1547.8599 | 1552.26 | 1522.26 | 0 |
| 1725985800 | 1547.8599 | -1.63 | -0.11 | 1549.49 | 1555.89 | 1543.19 | 0 |
| 1725899400 | 1549.49 | 24.33 | 1.60 | 1525.16 | 1554.06 | 1525.16 | 0 |
| 1725640200 | 1525.16 | -17.78 | -1.15 | 1542.94 | 1554.48 | 1521.73 | 0 |
| 1725553800 | 1542.94 | -10.85 | -0.70 | 1553.79 | 1554.9 | 1534.1199 | 0 |
| 1725467400 | 1553.79 | -6.92 | -0.44 | 1560.71 | 1560.71 | 1536.92 | 0 |
| 1725381000 | 1560.71 | -4.84 | -0.31 | 1565.55 | 1588 | 1554.54 | 0 |
| 1725294600 | 1565.55 | -24.61 | -1.55 | 1590.16 | 1591.05 | 1559.8599 | 0 |
| 1725035400 | 1590.16 | -2.63 | -0.17 | 1592.79 | 1598.22 | 1590.16 | 0 |
| 1724949000 | 1592.79 | 15.86 | 1.01 | 1576.93 | 1593.6099 | 1576.63 | 0 |
| 1724862600 | 1576.93 | 12.88 | 0.82 | 1564.05 | 1579.54 | 1564.05 | 0 |
| 1724776200 | 1564.05 | -0.64 | -0.04 | 1564.69 | 1575.13 | 1558.38 | 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
