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 | -15.68 | -1.82323461355 | 860.01 | 870 | 777.91 | 2825273 | 816.36675427 | CS |
| 4 | -135.66 | -13.8429983979 | 979.99 | 1002.845 | 777.91 | 2052588 | 891.65984637 | CS |
| 12 | -215.67 | -20.3462264151 | 1060 | 1198.09 | 777.91 | 1695707 | 985.84447177 | CS |
| 26 | -40.67 | -4.59548022599 | 885 | 1198.09 | 777.91 | 1473078 | 986.72090575 | CS |
| 52 | 56.2 | 7.13080329387 | 788.13 | 1198.09 | 637.99 | 1375443 | 878.19896197 | CS |
| 156 | 331.33 | 64.5867446394 | 513 | 1198.09 | 337 | 1448655 | 622.50034126 | CS |
| 260 | 593.32 | 236.373052866 | 251.01 | 1198.09 | 238.93 | 1492575 | 565.40869789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 844.33 | 32.71 | 4.03 | 827.5 | 849.058 | 822.76 | 1852623 |
| 1741905600 | 811.62 | -31.52 | -3.74 | 828 | 835 | 805.975 | 1962886 |
| 1741819200 | 843.14 | 34.74 | 4.30 | 827 | 849.25 | 823.4265 | 2741310 |
| 1741732800 | 808.4 | 24.57 | 3.13 | 800 | 827.98 | 794 | 2997914 |
| 1741646400 | 783.83 | -66.8 | -7.85 | 823.4 | 832 | 777.91 | 3896835 |
| 1741390800 | 850.63 | -16.46 | -1.90 | 860.01 | 870 | 832.72 | 2505460 |
| 1741304400 | 867.09 | -48.7 | -5.32 | 890 | 907.9 | 858.25 | 2158736 |
| 1741218000 | 915.79 | 9.7 | 1.07 | 905 | 924 | 898.38 | 1539193 |
| 1741131600 | 906.09 | -4.22 | -0.46 | 903 | 917.34 | 876.943 | 2458085 |
| 1741045200 | 910.31 | -19.45 | -2.09 | 936.01 | 939 | 902.68 | 1544798 |
| 1740786000 | 929.76 | 8.8 | 0.96 | 920.99 | 929.98 | 907.45 | 1565251 |
| 1740699600 | 920.96 | -21 | -2.23 | 948.47 | 953.35 | 919.64 | 1453876 |
| 1740613200 | 941.96 | 19.67 | 2.13 | 929.84 | 952.6 | 926 | 2001446 |
| 1740526800 | 922.29 | -5.29 | -0.57 | 922.41 | 926.64 | 898.21 | 2142788 |
| 1740440400 | 927.58 | -10.83 | -1.15 | 944.28 | 944.5 | 913.53 | 1689029 |
| 1740181200 | 938.41 | -29.57 | -3.05 | 970.4 | 970.4 | 933.01 | 2003204 |
| 1740094800 | 967.98 | -19.16 | -1.94 | 981 | 981.19 | 958.87 | 1351253 |
| 1740008400 | 987.14 | -10.34 | -1.04 | 998.2 | 1002.845 | 975.67 | 1780778 |
| 1739922000 | 997.48 | 10.85 | 1.10 | 986.89 | 997.54 | 974 | 1671201 |
| 1739576400 | 986.63 | -2.85 | -0.29 | 979.99 | 989 | 966.6 | 1502510 |
| 1739490000 | 989.48 | 7.08 | 0.72 | 982.4 | 992 | 970.48 | 1562713 |
| 1739403600 | 982.4 | -26.65 | -2.64 | 998 | 998.42 | 980 | 1672456 |
| 1739317200 | 1009.05 | -12.76 | -1.25 | 1018.86 | 1021.365 | 1003.94 | 1015838 |
| 1739230800 | 1021.81 | 13.52 | 1.34 | 1017.55 | 1033.0951 | 1011.2501 | 1174442 |
| 1738971600 | 1008.29 | -15.01 | -1.47 | 1021.02 | 1042.3469 | 1003.9601 | 1359246 |
| 1738885200 | 1023.3 | -3.76 | -0.37 | 1030 | 1035.28 | 1018.2901 | 1258317 |
| 1738798800 | 1027.06 | 16.93 | 1.68 | 1008 | 1028.85 | 1008 | 1337560 |
| 1738712400 | 1010.13 | -10.81 | -1.06 | 1035.9 | 1043.45 | 998.3339 | 1918213 |
| 1738626000 | 1020.94 | 2.56 | 0.25 | 1005 | 1030.9949 | 998.0527 | 1926344 |
| 1738366800 | 1018.38 | 5.63 | 0.56 | 1033.5 | 1035.75 | 1011.42 | 2866892 |
| 1738280400 | 1012.75 | -130.88 | -11.44 | 1022.11 | 1031 | 990 | 6204064 |
| 1738194000 | 1143.63 | -26.76 | -2.29 | 1169.51 | 1170.39 | 1135.2 | 2598887 |
| 1738107600 | 1170.39 | 29.77 | 2.61 | 1153.02 | 1198.09 | 1131.97 | 2423807 |
| 1738021200 | 1140.6199 | 15.64 | 1.39 | 1116.17 | 1165.98 | 1116.17 | 2211637 |
| 1737762000 | 1124.98 | -0.19 | -0.02 | 1141.1199 | 1144.17 | 1118.8101 | 909902 |
| 1737675600 | 1125.17 | 0 | 0.00 | 1125.17 | 1125.17 | 1125.17 | 0 |
| 1737589200 | 1125.17 | 28.32 | 2.58 | 1110 | 1130.7 | 1110 | 1532052 |
| 1737502800 | 1096.85 | 25.37 | 2.37 | 1087.63 | 1104.8699 | 1087.63 | 1397910 |
| 1737157200 | 1071.48 | 14.32 | 1.35 | 1073.99 | 1080 | 1062 | 1079168 |
| 1737070800 | 1057.16 | 3.03 | 0.29 | 1054.01 | 1064.75 | 1052.58 | 631314 |
| 1736984400 | 1054.13 | 22.84 | 2.21 | 1051.59 | 1059.56 | 1040.9801 | 1287192 |
| 1736898000 | 1031.29 | 15.55 | 1.53 | 1025 | 1037.06 | 1020.59 | 1271953 |
| 1736811600 | 1015.74 | -8.83 | -0.86 | 1011.13 | 1020.15 | 999.13 | 1709871 |
| 1736552400 | 1024.57 | -24.51 | -2.34 | 1036.9949 | 1038.04 | 1016.75 | 1548608 |
| 1736379600 | 1049.08 | -5.07 | -0.48 | 1059.77 | 1060.14 | 1042.3 | 1389773 |
| 1736293200 | 1054.15 | -22.9 | -2.13 | 1079.19 | 1085 | 1044.47 | 1109144 |
| 1736206800 | 1077.05 | 3.28 | 0.31 | 1084.99 | 1084.99 | 1068.585 | 831171 |
| 1735947600 | 1073.77 | 19.43 | 1.84 | 1058.6005 | 1074.14 | 1056.72 | 889407 |
| 1735861200 | 1054.34 | -5.78 | -0.55 | 1071 | 1073.71 | 1041 | 1017103 |
| 1735688400 | 1060.1199 | -7.58 | -0.71 | 1073.5 | 1073.5 | 1052.93 | 841174 |
| 1735602000 | 1067.7 | -13.76 | -1.27 | 1063.15 | 1073.58 | 1055.23 | 708117 |
| 1735342800 | 1081.46 | -17.65 | -1.61 | 1092.51 | 1094.57 | 1062 | 1002756 |
| 1735256400 | 1099.1099 | -6.45 | -0.58 | 1101 | 1106.08 | 1093.6 | 436396 |
| 1735077840 | 1105.56 | 17.3 | 1.59 | 1097.08 | 1106.55 | 1090 | 418721 |
| 1734997200 | 1088.26 | -2.99 | -0.27 | 1094 | 1094 | 1073.77 | 783677 |
| 1734738000 | 1091.25 | 16.38 | 1.52 | 1059.88 | 1102.8699 | 1059.83 | 1808960 |
| 1734651600 | 1074.8699 | 13.88 | 1.31 | 1067.1099 | 1080.82 | 1062.52 | 1935437 |
| 1734565200 | 1060.99 | -53.73 | -4.82 | 1122.98 | 1122.98 | 1056.99 | 1560171 |
| 1734478800 | 1114.72 | -15.21 | -1.35 | 1126.7 | 1132.34 | 1110.67 | 1179285 |
| 1734392400 | 1129.93 | 8.83 | 0.79 | 1119.355 | 1134.525 | 1110.0001 | 1172437 |
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
