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 | 1.01 | 0.0960559977936 | 1051.47 | 1079.12 | 1045.5201 | 256876 | 1059.5241695 | CS |
| 4 | -91.79 | -8.02170816328 | 1144.27 | 1147.425 | 1037.6501 | 252654 | 1080.52583126 | CS |
| 12 | -77.34 | -6.84533819546 | 1129.82 | 1227.659 | 1037.6501 | 230580 | 1135.36317697 | CS |
| 26 | 130.85 | 14.1976715168 | 921.63 | 1227.659 | 916.3 | 223681 | 1058.77118446 | CS |
| 52 | 212.27 | 25.2639221147 | 840.21 | 1227.659 | 833.5 | 234102 | 995.93633374 | CS |
| 156 | 540.58 | 105.602656769 | 511.9 | 1227.659 | 440.48 | 272558 | 717.67756572 | CS |
| 260 | 710.26 | 207.544854187 | 342.22 | 1227.659 | 200.61 | 284745 | 567.98381252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1052.48 | -16.36 | -1.53 | 1056.5 | 1068.2 | 1049.265 | 288668 |
| 1736379600 | 1068.84 | 6.09 | 0.57 | 1059.4 | 1079.1199 | 1056.79 | 239770 |
| 1736293200 | 1062.75 | 8.74 | 0.83 | 1051.41 | 1065.34 | 1045.5201 | 298083 |
| 1736206800 | 1054.01 | 0.02 | 0.00 | 1053.67 | 1064.74 | 1049.2671 | 212187 |
| 1735947600 | 1053.99 | 12.28 | 1.18 | 1043.27 | 1058.42 | 1037.6501 | 170484 |
| 1735861200 | 1041.71 | -12.34 | -1.17 | 1063.85 | 1065.4 | 1038.7601 | 161424 |
| 1735688400 | 1054.05 | -4.16 | -0.39 | 1059.8599 | 1062.13 | 1051.05 | 168576 |
| 1735602000 | 1058.21 | -10.77 | -1.01 | 1060.83 | 1065.88 | 1045.34 | 180978 |
| 1735342800 | 1068.98 | -13.65 | -1.26 | 1074.83 | 1082.76 | 1064.8 | 173533 |
| 1735256400 | 1082.63 | -8.35 | -0.77 | 1089.41 | 1089.67 | 1080.63 | 118381 |
| 1735077840 | 1090.98 | 8.64 | 0.80 | 1084.74 | 1092.835 | 1081.73 | 121088 |
| 1734997200 | 1082.34 | -10.62 | -0.97 | 1088.2 | 1088.42 | 1075.19 | 257130 |
| 1734738000 | 1092.96 | 11.41 | 1.05 | 1077.6199 | 1099.16 | 1071.84 | 732566 |
| 1734651600 | 1081.55 | -9.78 | -0.90 | 1098.7 | 1103.8699 | 1081.3699 | 324986 |
| 1734565200 | 1091.33 | -28.98 | -2.59 | 1122.77 | 1124.655 | 1089.625 | 339409 |
| 1734478800 | 1120.31 | -19.57 | -1.72 | 1138.8 | 1138.8 | 1115.39 | 305775 |
| 1734392400 | 1139.88 | -2.74 | -0.24 | 1145.42 | 1150.005 | 1136.92 | 274857 |
| 1734133200 | 1142.6199 | -6.39 | -0.56 | 1145.24 | 1149.585 | 1139.06 | 179800 |
| 1734046800 | 1149.01 | -6.49 | -0.56 | 1159.1199 | 1159.44 | 1141.39 | 208481 |
| 1733960400 | 1155.5 | -2.01 | -0.17 | 1169.73 | 1169.73 | 1147.9849 | 262346 |
| 1733874000 | 1157.51 | -4.54 | -0.39 | 1158.48 | 1162.315 | 1143.43 | 285789 |
| 1733787600 | 1162.05 | -23.11 | -1.95 | 1189.64 | 1189.64 | 1156.865 | 309112 |
| 1733528400 | 1185.16 | -3.49 | -0.29 | 1190.51 | 1193.31 | 1181.13 | 194710 |
| 1733442000 | 1188.65 | -3.95 | -0.33 | 1188.41 | 1195.31 | 1186.45 | 195748 |
| 1733355600 | 1192.6 | -0.56 | -0.05 | 1193.42 | 1196.41 | 1188.45 | 180217 |
| 1733269200 | 1193.16 | -0.83 | -0.07 | 1199.16 | 1201.97 | 1184.22 | 206283 |
| 1733182800 | 1193.99 | -11.35 | -0.94 | 1208.05 | 1208.05 | 1190.49 | 201301 |
| 1732917840 | 1205.34 | -0.53 | -0.04 | 1205.74 | 1215 | 1205.27 | 126633 |
| 1732750800 | 1205.8699 | -11.43 | -0.94 | 1220 | 1222 | 1203.365 | 163910 |
| 1732664400 | 1217.3 | 1.54 | 0.13 | 1216.54 | 1219.69 | 1201.875 | 187119 |
| 1732578000 | 1215.76 | 9.11 | 0.75 | 1208.66 | 1227.435 | 1199.68 | 456032 |
| 1732318800 | 1206.65 | 12.24 | 1.02 | 1202.35 | 1207.47 | 1195.38 | 206718 |
| 1732232400 | 1194.41 | 15.96 | 1.35 | 1182.67 | 1199.44 | 1173.275 | 156997 |
| 1732146000 | 1178.45 | 6.38 | 0.54 | 1172 | 1179.47 | 1162.02 | 143440 |
| 1732059600 | 1172.07 | -0.06 | -0.01 | 1159.57 | 1177.43 | 1155.8 | 138531 |
| 1731973200 | 1172.13 | -6.2 | -0.53 | 1181.6 | 1185.92 | 1167.7 | 191954 |
| 1731714000 | 1178.33 | 2.32 | 0.20 | 1174.01 | 1179.29 | 1168.82 | 231989 |
| 1731627600 | 1176.01 | -26 | -2.16 | 1196.73 | 1200 | 1166.26 | 393262 |
| 1731541200 | 1202.01 | -6.33 | -0.52 | 1207.21 | 1218.63 | 1198.32 | 186058 |
| 1731454800 | 1208.34 | -12.59 | -1.03 | 1220.07 | 1224.95 | 1204.56 | 191950 |
| 1731368400 | 1220.93 | 18.58 | 1.55 | 1207.6 | 1227.659 | 1207.6 | 223873 |
| 1731109200 | 1202.35 | 13.4 | 1.13 | 1188.99 | 1210.265 | 1181.1099 | 286624 |
| 1731022800 | 1188.95 | -6.01 | -0.50 | 1193.4 | 1197.19 | 1179.73 | 264072 |
| 1730936400 | 1194.96 | 72.94 | 6.50 | 1164.43 | 1199 | 1164.43 | 391611 |
| 1730850000 | 1122.02 | 26.34 | 2.40 | 1095.02 | 1122.78 | 1092.81 | 171423 |
| 1730763600 | 1095.68 | -9.39 | -0.85 | 1107.91 | 1111.75 | 1094.06 | 153652 |
| 1730500800 | 1105.07 | -4.16 | -0.38 | 1111.51 | 1117.33 | 1101.475 | 248256 |
| 1730414400 | 1109.23 | 9.89 | 0.90 | 1128.56 | 1130.005 | 1091.19 | 490303 |
| 1730328000 | 1099.34 | 0.99 | 0.09 | 1100.04 | 1112.88 | 1097.05 | 291557 |
| 1730241600 | 1098.35 | -5.78 | -0.52 | 1100.52 | 1107.5799 | 1095.03 | 187892 |
| 1730155200 | 1104.13 | 13.19 | 1.21 | 1101.03 | 1107.4949 | 1092.35 | 186302 |
| 1729896000 | 1090.94 | 8.73 | 0.81 | 1083.27 | 1098.72 | 1083.27 | 169713 |
| 1729809600 | 1082.21 | -10.32 | -0.94 | 1092.53 | 1093.035 | 1081.47 | 148920 |
| 1729723200 | 1092.53 | -6.4 | -0.58 | 1091.38 | 1097.725 | 1085.68 | 100122 |
| 1729636800 | 1098.93 | -21.43 | -1.91 | 1118.85 | 1120.16 | 1093.555 | 243004 |
| 1729550400 | 1120.3599 | -6.64 | -0.59 | 1129.82 | 1129.92 | 1111.04 | 153389 |
| 1729291200 | 1127 | 7.53 | 0.67 | 1124.29 | 1128.52 | 1114.28 | 253447 |
| 1729204800 | 1119.47 | 6.54 | 0.59 | 1107.33 | 1119.96 | 1103.035 | 134381 |
| 1729118400 | 1112.93 | 27.36 | 2.52 | 1094.2 | 1115.63 | 1094.2 | 208977 |
| 1729032000 | 1085.57 | -12.8 | -1.17 | 1104.51 | 1106.01 | 1084.6 | 264242 |
| 1728945600 | 1098.3699 | 13.33 | 1.23 | 1095.89 | 1103.65 | 1085.42 | 195108 |
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
