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 | -6.86 | -0.592272825383 | 1158.25 | 1158.25 | 1125.27 | 0 | 0 | IX |
| 4 | -33.33 | -2.81332297927 | 1184.72 | 1205.77 | 1125.27 | 0 | 0 | IX |
| 12 | -148.8 | -11.4444811912 | 1300.19 | 1328.62 | 1125.27 | 0 | 0 | IX |
| 26 | -325.42 | -22.0353329135 | 1476.81 | 1476.81 | 1125.27 | 0 | 0 | IX |
| 52 | -195.28 | -14.5009542056 | 1346.67 | 1537.3 | 1125.27 | 0 | 0 | IX |
| 156 | -1508.09 | -56.7061982042 | 2659.48 | 2678.79 | 1125.27 | 0 | 0 | IX |
| 260 | 1046.93 | 1002.23051886 | 104.46 | 2787.17 | 104.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1151.39 | 19.96 | 1.76 | 1131.43 | 1155.46 | 1131.43 | 0 |
| 1732210200 | 1131.43 | -8.29 | -0.73 | 1139.72 | 1144.23 | 1125.27 | 0 |
| 1732123800 | 1139.72 | -6.26 | -0.55 | 1145.98 | 1148.92 | 1132.2 | 0 |
| 1732037400 | 1145.98 | 10.63 | 0.94 | 1135.35 | 1145.98 | 1126.43 | 0 |
| 1731951000 | 1135.35 | -7.23 | -0.63 | 1142.58 | 1154.1099 | 1131.47 | 0 |
| 1731691800 | 1142.58 | -15.67 | -1.35 | 1158.25 | 1158.25 | 1127.28 | 0 |
| 1731605400 | 1158.25 | 11.29 | 0.98 | 1146.96 | 1158.25 | 1135.85 | 0 |
| 1731519000 | 1146.96 | -10.01 | -0.87 | 1156.97 | 1158.5 | 1137.69 | 0 |
| 1731432600 | 1156.97 | -37.62 | -3.15 | 1194.59 | 1194.59 | 1155.59 | 0 |
| 1731346200 | 1194.59 | 38.89 | 3.37 | 1155.7 | 1201.97 | 1155.7 | 0 |
| 1731087000 | 1155.7 | -7.61 | -0.65 | 1163.31 | 1163.31 | 1143.09 | 0 |
| 1731000600 | 1163.31 | 0.01 | 0.00 | 1163.3 | 1183.6199 | 1163.3 | 0 |
| 1730914200 | 1163.3 | -12.66 | -1.08 | 1175.96 | 1205.77 | 1162.82 | 0 |
| 1730827800 | 1175.96 | -8.4 | -0.71 | 1184.3599 | 1189.77 | 1168.8 | 0 |
| 1730741400 | 1184.3599 | -5.58 | -0.47 | 1189.94 | 1200.93 | 1183.17 | 0 |
| 1730482200 | 1189.94 | 18.8 | 1.61 | 1171.14 | 1192.04 | 1165.05 | 0 |
| 1730395800 | 1171.14 | -10.25 | -0.87 | 1181.39 | 1181.39 | 1164.2 | 0 |
| 1730309400 | 1181.39 | 17.35 | 1.49 | 1164.04 | 1189.27 | 1154.33 | 0 |
| 1730223000 | 1164.04 | -20.15 | -1.70 | 1184.19 | 1187.9 | 1164.04 | 0 |
| 1730136600 | 1184.19 | -1.26 | -0.11 | 1185.45 | 1191.31 | 1180.82 | 0 |
| 1729873800 | 1185.45 | 0.73 | 0.06 | 1184.72 | 1195.07 | 1181.81 | 0 |
| 1729787400 | 1184.72 | -13.52 | -1.13 | 1198.24 | 1202.7 | 1184.72 | 0 |
| 1729701000 | 1198.24 | -9.03 | -0.75 | 1207.27 | 1217.32 | 1189.34 | 0 |
| 1729614600 | 1207.27 | 9.76 | 0.82 | 1197.51 | 1207.27 | 1191.9 | 0 |
| 1729528200 | 1197.51 | -3.87 | -0.32 | 1201.38 | 1214.23 | 1193.08 | 0 |
| 1729269000 | 1201.38 | 5.75 | 0.48 | 1195.63 | 1204.8599 | 1190.55 | 0 |
| 1729182600 | 1195.63 | -9.01 | -0.75 | 1204.64 | 1208.73 | 1195.63 | 0 |
| 1729096200 | 1204.64 | 3.67 | 0.31 | 1200.97 | 1217.46 | 1200.04 | 0 |
| 1729009800 | 1200.97 | -33.1 | -2.68 | 1234.07 | 1234.07 | 1196.44 | 0 |
| 1728923400 | 1234.07 | -20.47 | -1.63 | 1254.54 | 1256.69 | 1228.79 | 0 |
| 1728664200 | 1254.54 | -2.61 | -0.21 | 1257.15 | 1257.15 | 1237.1199 | 0 |
| 1728577800 | 1257.15 | -20.08 | -1.57 | 1277.23 | 1282.57 | 1257.15 | 0 |
| 1728491400 | 1277.23 | 9.42 | 0.74 | 1267.81 | 1286.96 | 1266.1 | 0 |
| 1728405000 | 1267.81 | -22.61 | -1.75 | 1290.42 | 1290.42 | 1259.32 | 0 |
| 1728318600 | 1290.42 | -13.05 | -1.00 | 1303.47 | 1309.54 | 1288.6199 | 0 |
| 1728059400 | 1303.47 | 36.25 | 2.86 | 1267.22 | 1303.5 | 1267.04 | 0 |
| 1727973000 | 1267.22 | -8.72 | -0.68 | 1275.94 | 1277.98 | 1263.02 | 0 |
| 1727886600 | 1275.94 | -12.69 | -0.98 | 1288.63 | 1288.63 | 1270.19 | 0 |
| 1727800200 | 1288.63 | -10.21 | -0.79 | 1298.84 | 1319.78 | 1287.1 | 0 |
| 1727713800 | 1298.84 | -27.68 | -2.09 | 1326.52 | 1328.45 | 1297.73 | 0 |
| 1727454600 | 1326.52 | 34.6 | 2.68 | 1291.92 | 1328.6199 | 1282.89 | 0 |
| 1727368200 | 1291.92 | 32.07 | 2.55 | 1259.85 | 1299.17 | 1259.85 | 0 |
| 1727281800 | 1259.85 | 9.98 | 0.80 | 1249.8699 | 1266.97 | 1238.4 | 0 |
| 1727195400 | 1249.8699 | 12.63 | 1.02 | 1237.24 | 1260.4 | 1237.24 | 0 |
| 1727109000 | 1237.24 | 8.1 | 0.66 | 1229.14 | 1237.95 | 1217.72 | 0 |
| 1726849800 | 1229.14 | -61.14 | -4.74 | 1290.28 | 1290.28 | 1229.14 | 0 |
| 1726763400 | 1290.28 | 20.45 | 1.61 | 1269.83 | 1295.97 | 1268.41 | 0 |
| 1726677000 | 1269.83 | -14.01 | -1.09 | 1283.84 | 1283.84 | 1267.38 | 0 |
| 1726590600 | 1283.84 | 22.71 | 1.80 | 1261.13 | 1288.07 | 1261.13 | 0 |
| 1726504200 | 1261.13 | -11.74 | -0.92 | 1272.8699 | 1277.56 | 1258.6 | 0 |
| 1726245000 | 1272.8699 | 15.75 | 1.25 | 1257.1199 | 1274.49 | 1255.63 | 0 |
| 1726158600 | 1257.1199 | 13.91 | 1.12 | 1243.21 | 1262 | 1243.21 | 0 |
| 1726072200 | 1243.21 | 2.89 | 0.23 | 1240.32 | 1250.76 | 1235.27 | 0 |
| 1725985800 | 1240.32 | -21.28 | -1.69 | 1261.6 | 1262.68 | 1236.01 | 0 |
| 1725899400 | 1261.6 | 23.98 | 1.94 | 1237.6199 | 1264.01 | 1237.4 | 0 |
| 1725640200 | 1237.6199 | -9.03 | -0.72 | 1246.65 | 1250.83 | 1232.44 | 0 |
| 1725553800 | 1246.65 | -11.06 | -0.88 | 1257.71 | 1265.21 | 1246.17 | 0 |
| 1725467400 | 1257.71 | -10.24 | -0.81 | 1267.95 | 1267.95 | 1247.46 | 0 |
| 1725381000 | 1267.95 | -27.33 | -2.11 | 1295.28 | 1299.54 | 1264.2 | 0 |
| 1725294600 | 1295.28 | -12.7 | -0.97 | 1307.98 | 1307.98 | 1283.92 | 0 |
| 1725035400 | 1307.98 | 7.79 | 0.60 | 1300.19 | 1314.02 | 1300.19 | 0 |
| 1724949000 | 1300.19 | -2.59 | -0.20 | 1302.78 | 1319.19 | 1295.09 | 0 |
| 1724862600 | 1302.78 | 1.15 | 0.09 | 1301.63 | 1307.71 | 1298.82 | 0 |
| 1724776200 | 1301.63 | -0.1 | -0.01 | 1301.73 | 1317.38 | 1299.41 | 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
