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 | 99.65 | 5.74510527408 | 1734.52 | 1837.24 | 1693.01 | 249749 | 1736.07437078 | CS |
| 4 | -144.3 | -7.29351468559 | 1978.47 | 1994.75 | 1646 | 417700 | 1773.21087797 | CS |
| 12 | -223.82 | -10.8756602316 | 2057.99 | 2146.815 | 1646 | 440079 | 1903.41388928 | CS |
| 26 | 249.17 | 15.7205047319 | 1585 | 2161.73 | 1563.21 | 369391 | 1899.726341 | CS |
| 52 | 319.16 | 21.0665276137 | 1515.01 | 2161.73 | 1325.79 | 373162 | 1754.35230961 | CS |
| 156 | 479.16 | 35.3621006487 | 1355.01 | 2161.73 | 600.685 | 500185 | 1234.35103436 | CS |
| 260 | 1231.55 | 204.365935415 | 602.62 | 2161.73 | 422.22 | 510346 | 1221.03204985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1834.17 | 69.17 | 3.92 | 1797.105 | 1850 | 1796.99 | 510089 |
| 1735860900 | 1765 | 64.56 | 3.80 | 1718.33 | 1774 | 1707.31 | 392475 |
| 1735688100 | 1700.44 | -21.36 | -1.24 | 1721.81 | 1729.28 | 1698.53 | 173273 |
| 1735601700 | 1721.8 | -3.67 | -0.21 | 1702.34 | 1726 | 1693.01 | 236643 |
| 1735342500 | 1725.47 | -7.29 | -0.42 | 1723.9 | 1739.544 | 1711.8059 | 179615 |
| 1735256100 | 1732.76 | -10.53 | -0.60 | 1743.29 | 1749.98 | 1727.84 | 156057 |
| 1735077840 | 1743.29 | 13.44 | 0.78 | 1730.01 | 1743.55 | 1720 | 104945 |
| 1734996900 | 1729.85 | 9.49 | 0.55 | 1721 | 1758.32 | 1719.06 | 500280 |
| 1734737700 | 1720.36 | 54.36 | 3.26 | 1655.83 | 1727.165 | 1650 | 632161 |
| 1734651300 | 1666 | -50.38 | -2.94 | 1729.82 | 1737.1776 | 1662.765 | 911848 |
| 1734564900 | 1716.38 | -92.74 | -5.13 | 1819.5 | 1847.98 | 1701.5 | 762915 |
| 1734478500 | 1809.12 | 12.4 | 0.69 | 1781.11 | 1826.12 | 1781.11 | 548641 |
| 1734392100 | 1796.72 | -27.14 | -1.49 | 1820.49 | 1829.6126 | 1793.5401 | 557961 |
| 1734132900 | 1823.86 | -46.91 | -2.51 | 1855.7 | 1863.03 | 1813.02 | 403830 |
| 1734046500 | 1870.77 | -27.1 | -1.43 | 1899.26 | 1924.95 | 1870.77 | 224002 |
| 1733960100 | 1897.87 | 18.69 | 0.99 | 1889.95 | 1903.13 | 1872.47 | 279360 |
| 1733873700 | 1879.18 | 34.88 | 1.89 | 1866.8175 | 1880.55 | 1842.6201 | 387108 |
| 1733787300 | 1844.3 | -102.88 | -5.28 | 1954.225 | 1965.7742 | 1839.99 | 574921 |
| 1733528100 | 1947.18 | -37.77 | -1.90 | 1978.47 | 1994.75 | 1943.47 | 307543 |
| 1733441700 | 1984.95 | -2.48 | -0.12 | 1979.115 | 2007 | 1965.5 | 320327 |
| 1733355300 | 1987.43 | 57.94 | 3.00 | 1929.27 | 2000 | 1926.8 | 358331 |
| 1733268900 | 1929.49 | -22.95 | -1.18 | 1951 | 1958.39 | 1928.13 | 292288 |
| 1733182500 | 1952.44 | -32.73 | -1.65 | 1988 | 2000 | 1931.7901 | 381959 |
| 1732917840 | 1985.17 | -59.59 | -2.91 | 1983.27 | 1998.35 | 1940.51 | 354606 |
| 1732750500 | 2044.76 | -65.24 | -3.09 | 2110 | 2115.2 | 2038.6746 | 280969 |
| 1732664100 | 2110 | 10.05 | 0.48 | 2089.405 | 2146.815 | 2089.405 | 389134 |
| 1732577700 | 2099.95 | 94.95 | 4.74 | 2034 | 2106.15 | 2024.94 | 653846 |
| 1732318500 | 2005 | 36.85 | 1.87 | 1977.86 | 2007.58 | 1959.31 | 403620 |
| 1732232100 | 1968.15 | 36.89 | 1.91 | 1916 | 1970.555 | 1880 | 381057 |
| 1732145700 | 1931.26 | 14.75 | 0.77 | 1915.495 | 1945.94 | 1905.41 | 434011 |
| 1732059300 | 1916.51 | 0.39 | 0.02 | 1891.1 | 1921.41 | 1891.1 | 335673 |
| 1731972900 | 1916.12 | 36.12 | 1.92 | 1880 | 1918.87 | 1858.32 | 357170 |
| 1731713700 | 1880 | 3.8 | 0.20 | 1871.1 | 1885.01 | 1852.7879 | 453476 |
| 1731627300 | 1876.2 | -54.75 | -2.84 | 1917.355 | 1920 | 1848 | 540462 |
| 1731540900 | 1930.95 | -46.44 | -2.35 | 1973.54 | 1973.54 | 1925.39 | 449898 |
| 1731454500 | 1977.39 | 16.23 | 0.83 | 1980 | 2004.615 | 1954.3701 | 633646 |
| 1731368100 | 1961.16 | 89.15 | 4.76 | 1894.14 | 1966.9991 | 1882.295 | 989545 |
| 1731108900 | 1872.01 | 97.96 | 5.52 | 1830 | 1873.08 | 1793.505 | 1339712 |
| 1731022500 | 1774.05 | -343.25 | -16.21 | 1907.5 | 1907.5 | 1749.91 | 2910971 |
| 1730936100 | 2117.3 | 27.29 | 1.31 | 2099.54 | 2122.155 | 2083.32 | 495388 |
| 1730849700 | 2090.01 | 26.31 | 1.27 | 2078.32 | 2094.92 | 2055.33 | 284229 |
| 1730763300 | 2063.7 | 8.8 | 0.43 | 2059 | 2084.19 | 2047.7 | 247138 |
| 1730500500 | 2054.9 | 17.72 | 0.87 | 2030.44 | 2060.8649 | 2021.91 | 342479 |
| 1730414100 | 2037.18 | 16.46 | 0.81 | 1995.55 | 2048.34 | 1992.1601 | 314876 |
| 1730327700 | 2020.72 | -5.85 | -0.29 | 2001.12 | 2026.23 | 1962.38 | 355867 |
| 1730241300 | 2026.57 | -29.52 | -1.44 | 2055.2 | 2075.68 | 2023.5 | 334456 |
| 1730154900 | 2056.09 | 8.74 | 0.43 | 2056 | 2082 | 2044.62 | 274424 |
| 1729895700 | 2047.35 | -8.58 | -0.42 | 2053.9899 | 2092.52 | 2044.94 | 217184 |
| 1729809300 | 2055.93 | 17.23 | 0.85 | 2041 | 2063.9899 | 2029.88 | 126964 |
| 1729722900 | 2038.7 | -29.12 | -1.41 | 2062.29 | 2075.2399 | 2028.42 | 162037 |
| 1729636500 | 2067.82 | -32.76 | -1.56 | 2077.92 | 2090.01 | 2061.02 | 187440 |
| 1729550100 | 2100.58 | 20.79 | 1.00 | 2065 | 2102.98 | 2065 | 217184 |
| 1729290900 | 2079.79 | 13.92 | 0.67 | 2065.87 | 2088.33 | 2046.67 | 229908 |
| 1729204500 | 2065.87 | 19.4 | 0.95 | 2059 | 2079.94 | 2046.03 | 199757 |
| 1729118100 | 2046.47 | 12.85 | 0.63 | 2029.32 | 2063.9699 | 2029.32 | 230289 |
| 1729031700 | 2033.62 | -46.34 | -2.23 | 2075.48 | 2082.9899 | 2018.385 | 330732 |
| 1728945300 | 2079.96 | -11.2 | -0.54 | 2091.82 | 2105.0399 | 2073.41 | 201755 |
| 1728686100 | 2091.16 | 50.66 | 2.48 | 2057.9899 | 2107.1 | 2043 | 337792 |
| 1728599700 | 2040.5 | -7.49 | -0.37 | 2044 | 2059.82 | 2026.1 | 196087 |
| 1728513300 | 2047.99 | 33.76 | 1.68 | 2007.7 | 2052.4998 | 2002.92 | 274777 |
| 1728426900 | 2014.23 | 51 | 2.60 | 1963.05 | 2018.51 | 1971.8184 | 260892 |
| 1728340500 | 1963.23 | 3.23 | 0.16 | 1961 | 1985 | 1951.01 | 243756 |
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
