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 | -38.04 | -3.96311923738 | 959.85 | 969.6599 | 901.53 | 961683 | 946.46441779 | CS |
| 4 | -61.19 | -6.22482197355 | 983 | 993.21 | 901.53 | 902199 | 964.41582617 | CS |
| 12 | -142.19 | -13.3637218045 | 1064 | 1084.22 | 901.53 | 826123 | 995.75171835 | CS |
| 26 | 43.37 | 4.93716133145 | 878.44 | 1084.22 | 854.16 | 692118 | 997.8960387 | CS |
| 52 | 86.16 | 10.310536708 | 835.65 | 1084.22 | 745.5514 | 632332 | 909.75399719 | CS |
| 156 | 221.44 | 31.6175735683 | 700.37 | 1084.22 | 503.1236 | 690583 | 753.96931791 | CS |
| 260 | 476.81 | 107.148314607 | 445 | 1084.22 | 323.98 | 709073 | 721.44581724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 915.26 | -31.66 | -3.34 | 920 | 931.78 | 901.53 | 1068827 |
| 1741390800 | 946.92 | -12.72 | -1.33 | 953.03 | 954 | 918.99 | 1180786 |
| 1741304400 | 959.64 | -8.5 | -0.88 | 957.63 | 969.005 | 948.7308 | 702490 |
| 1741218000 | 968.14 | 16.35 | 1.72 | 964 | 969.6599 | 947.85 | 835353 |
| 1741131600 | 951.79 | -14.68 | -1.52 | 959.85 | 964.575 | 933.34 | 1039897 |
| 1741045200 | 966.47 | -11.31 | -1.16 | 984.5 | 990.79 | 958.8394 | 767102 |
| 1740786000 | 977.78 | 32.89 | 3.48 | 943.18 | 980.48 | 942.01 | 1412045 |
| 1740699600 | 944.89 | -8.88 | -0.93 | 959.1 | 969.99 | 943.5 | 675217 |
| 1740613200 | 953.77 | -4.24 | -0.44 | 956.5 | 967.11 | 952.28 | 614260 |
| 1740526800 | 958.01 | 5.21 | 0.55 | 957.95 | 966.12 | 945.86 | 1003944 |
| 1740440400 | 952.8 | -21.42 | -2.20 | 982.16 | 982.2775 | 948.1054 | 1139383 |
| 1740181200 | 974.22 | -15.16 | -1.53 | 991 | 993.21 | 971.01 | 1253707 |
| 1740094800 | 989.38 | 3.04 | 0.31 | 986.49 | 991.32 | 974.02 | 768365 |
| 1740008400 | 986.34 | 8.48 | 0.87 | 976.4 | 989.7 | 966.88 | 758113 |
| 1739922000 | 977.86 | 3.94 | 0.40 | 970 | 977.87 | 959.07 | 1048702 |
| 1739576400 | 973.92 | -6.38 | -0.65 | 979.73 | 983.99 | 968.375 | 965241 |
| 1739490000 | 980.3 | 6.59 | 0.68 | 982.71 | 982.71 | 970.27 | 479355 |
| 1739403600 | 973.71 | -14.49 | -1.47 | 978.05 | 980.885 | 965.88 | 562929 |
| 1739317200 | 988.2 | 2.65 | 0.27 | 983 | 989.46 | 973.6 | 884823 |
| 1739230800 | 985.55 | -6.49 | -0.65 | 996.06 | 996.34 | 976.785 | 681495 |
| 1738971600 | 992.04 | -14.58 | -1.45 | 1008.76 | 1015.91 | 991.15 | 731524 |
| 1738885200 | 1006.62 | -7.88 | -0.78 | 1020.35 | 1023.8 | 1005 | 688601 |
| 1738798800 | 1014.5 | -1.16 | -0.11 | 1018.75 | 1027.55 | 1005.91 | 710279 |
| 1738712400 | 1015.66 | 1.91 | 0.19 | 1014 | 1019.5 | 1004 | 929426 |
| 1738626000 | 1013.75 | -61.75 | -5.74 | 1054.48 | 1056.54 | 1006.63 | 1501762 |
| 1738366800 | 1075.5 | 3.98 | 0.37 | 1076 | 1084.22 | 1068.76 | 954985 |
| 1738280400 | 1071.52 | 18.91 | 1.80 | 1063 | 1078.25 | 1059.3344 | 529025 |
| 1738194000 | 1052.6099 | 1.41 | 0.13 | 1047.1099 | 1066.83 | 1045.31 | 808217 |
| 1738107600 | 1051.2 | 21.26 | 2.06 | 1029.68 | 1055.72 | 1027.21 | 1080498 |
| 1738021200 | 1029.94 | 9.49 | 0.93 | 1010 | 1030.91 | 1006.27 | 657126 |
| 1737762000 | 1020.45 | 14.11 | 1.40 | 1013.14 | 1026 | 1013.14 | 729666 |
| 1737675600 | 1006.34 | 0 | 0.00 | 1006.34 | 1006.34 | 1006.34 | 0 |
| 1737589200 | 1006.34 | -5.75 | -0.57 | 1012.48 | 1012.48 | 998.2547 | 557818 |
| 1737502800 | 1012.09 | 7.13 | 0.71 | 1016.255 | 1026.95 | 1003.72 | 646621 |
| 1737157200 | 1004.96 | 9.24 | 0.93 | 1001.5 | 1012.81 | 997.01 | 1077501 |
| 1737070800 | 995.72 | -17.46 | -1.72 | 1016.54 | 1016.54 | 982.175 | 883766 |
| 1736984400 | 1013.18 | 50.01 | 5.19 | 1025 | 1025.45 | 991 | 1139998 |
| 1736898000 | 963.17 | 8.16 | 0.85 | 964.32 | 969.5999 | 958.04 | 1056837 |
| 1736811600 | 955.01 | -0.63 | -0.07 | 948.9 | 957.25 | 943.3368 | 793406 |
| 1736552400 | 955.64 | -30.46 | -3.09 | 980 | 982.05 | 948.16 | 906609 |
| 1736379600 | 986.1 | 5.34 | 0.54 | 980.24 | 990.2926 | 976.05 | 777756 |
| 1736293200 | 980.76 | -31.98 | -3.16 | 1011 | 1012.5 | 978.25 | 970320 |
| 1736206800 | 1012.74 | -8.09 | -0.79 | 1023.01 | 1029.41 | 1011.49 | 615245 |
| 1735947600 | 1020.83 | 3.43 | 0.34 | 1022.17 | 1024 | 1010 | 468925 |
| 1735861200 | 1017.4 | -7.71 | -0.75 | 1030 | 1032.1 | 1012 | 604638 |
| 1735688400 | 1025.1099 | -2.32 | -0.23 | 1030.81 | 1034.13 | 1019.5401 | 619396 |
| 1735602000 | 1027.43 | -16.75 | -1.60 | 1036.24 | 1036.24 | 1021.4801 | 591799 |
| 1735342800 | 1044.18 | -10.1 | -0.96 | 1048 | 1055.438 | 1040.26 | 337129 |
| 1735256400 | 1054.28 | -0.55 | -0.05 | 1045 | 1057.49 | 1045 | 292076 |
| 1735077840 | 1054.83 | 15.13 | 1.46 | 1041.64 | 1054.83 | 1036.6701 | 276634 |
| 1734997200 | 1039.7 | 11.01 | 1.07 | 1025.89 | 1041.3599 | 1023.3601 | 487286 |
| 1734738000 | 1028.69 | 12.36 | 1.22 | 1008.95 | 1036.7699 | 1001.975 | 2071441 |
| 1734651600 | 1016.33 | -3.97 | -0.39 | 1040.52 | 1040.88 | 1014.95 | 796031 |
| 1734565200 | 1020.3 | -28.92 | -2.76 | 1050.73 | 1061 | 1018.96 | 864952 |
| 1734478800 | 1049.22 | -15.43 | -1.45 | 1064 | 1064 | 1038.27 | 989646 |
| 1734392400 | 1064.65 | 8.11 | 0.77 | 1059.38 | 1071.98 | 1056.5 | 897047 |
| 1734133200 | 1056.54 | -2.28 | -0.22 | 1058.21 | 1061.44 | 1052.33 | 537086 |
| 1734046800 | 1058.82 | -6.44 | -0.60 | 1070.01 | 1074.05 | 1051.22 | 686950 |
| 1733960400 | 1065.26 | 8.19 | 0.77 | 1065 | 1082.45 | 1060.2801 | 994779 |
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
