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 | -89.135 | -6.57764626011 | 1355.12 | 1357.66 | 1240.2 | 422506 | 1265.88875069 | CS |
| 4 | -95.135 | -6.9894645586 | 1361.12 | 1398.22 | 1240.2 | 280322 | 1313.46455037 | CS |
| 12 | -74.015 | -5.52350746269 | 1340 | 1451.32 | 1240.2 | 211735 | 1351.48953292 | CS |
| 26 | -46.005 | -3.50650538495 | 1311.99 | 1451.32 | 1176.31 | 219976 | 1313.42865605 | CS |
| 52 | 303.455 | 31.526809554 | 962.53 | 1451.32 | 949.99 | 212957 | 1229.07879568 | CS |
| 156 | 633.705 | 100.225374834 | 632.28 | 1451.32 | 499.63 | 266500 | 829.4271749 | CS |
| 260 | 691.315 | 120.297736092 | 574.67 | 1451.32 | 200.06 | 326693 | 658.07129333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 1293.1099 | 42.49 | 3.40 | 1263.13 | 1297.97 | 1250.26 | 377225 |
| 1732059600 | 1250.6199 | -1.73 | -0.14 | 1250.89 | 1257.3699 | 1246.205 | 319397 |
| 1731973200 | 1252.35 | -1.81 | -0.14 | 1260.96 | 1266.21 | 1242.99 | 268123 |
| 1731714000 | 1254.16 | -17.55 | -1.38 | 1270 | 1279.47 | 1240.2 | 481096 |
| 1731627600 | 1271.71 | -91.29 | -6.70 | 1355.1199 | 1357.66 | 1257.97 | 666689 |
| 1731541200 | 1363 | 7.58 | 0.56 | 1361.93 | 1377.46 | 1354.14 | 227506 |
| 1731454800 | 1355.42 | -19.34 | -1.41 | 1378.09 | 1382.25 | 1344.03 | 266019 |
| 1731368400 | 1374.76 | 23.78 | 1.76 | 1361.04 | 1384.68 | 1360.29 | 214495 |
| 1731109200 | 1350.98 | 21.59 | 1.62 | 1327.8699 | 1370.1099 | 1327.8699 | 245526 |
| 1731022800 | 1329.39 | -53.21 | -3.85 | 1347 | 1359.9 | 1306.03 | 509535 |
| 1730936400 | 1382.6 | 45 | 3.36 | 1398 | 1398.22 | 1366.635 | 393935 |
| 1730850000 | 1337.6 | 22.21 | 1.69 | 1322.38 | 1339 | 1317.1 | 165814 |
| 1730763600 | 1315.39 | 10.89 | 0.83 | 1308.93 | 1321.9199 | 1306.77 | 179478 |
| 1730500800 | 1304.5 | 2.2 | 0.17 | 1307.81 | 1317.415 | 1300 | 217998 |
| 1730414400 | 1302.3 | -27.33 | -2.06 | 1325 | 1330.24 | 1300.03 | 268431 |
| 1730328000 | 1329.63 | -6.54 | -0.49 | 1328.95 | 1344.55 | 1328 | 218387 |
| 1730241600 | 1336.17 | -2.91 | -0.22 | 1331.66 | 1342 | 1326.52 | 162820 |
| 1730155200 | 1339.08 | -15.75 | -1.16 | 1363.78 | 1363.78 | 1337.43 | 169979 |
| 1729896000 | 1354.83 | 9.27 | 0.69 | 1355.02 | 1363.335 | 1345.04 | 133466 |
| 1729809600 | 1345.56 | -12.03 | -0.89 | 1361.1199 | 1369.3699 | 1343.13 | 120519 |
| 1729723200 | 1357.59 | 7.18 | 0.53 | 1350.41 | 1367.205 | 1347.34 | 143243 |
| 1729636800 | 1350.41 | -36.45 | -2.63 | 1378.83 | 1379.7 | 1337.25 | 206119 |
| 1729550400 | 1386.8599 | -10.3 | -0.74 | 1400 | 1406.07 | 1375.055 | 152839 |
| 1729291200 | 1397.16 | -4.8 | -0.34 | 1410.28 | 1410.28 | 1390.06 | 133998 |
| 1729204800 | 1401.96 | 17.89 | 1.29 | 1394.76 | 1414.7449 | 1389.405 | 197262 |
| 1729118400 | 1384.07 | -6.45 | -0.46 | 1393.02 | 1396.3 | 1373.32 | 193165 |
| 1729032000 | 1390.52 | -21.11 | -1.50 | 1422.04 | 1422.09 | 1389.9 | 155765 |
| 1728945600 | 1411.63 | 1.21 | 0.09 | 1415.92 | 1424.68 | 1408.9414 | 152704 |
| 1728686400 | 1410.42 | 41.44 | 3.03 | 1372.42 | 1414.51 | 1372.42 | 192091 |
| 1728600000 | 1368.98 | -17.98 | -1.30 | 1367.81 | 1375.7002 | 1362.88 | 106216 |
| 1728513600 | 1386.96 | 11.34 | 0.82 | 1373.6099 | 1388.2349 | 1369.28 | 138125 |
| 1728427200 | 1375.6199 | 19.07 | 1.41 | 1368.98 | 1378.8599 | 1364 | 94110 |
| 1728340800 | 1356.55 | 1.09 | 0.08 | 1352 | 1368.48 | 1343.17 | 144441 |
| 1728081600 | 1355.46 | -63.63 | -4.48 | 1356 | 1365.53 | 1336.13 | 187849 |
| 1727995200 | 1419.09 | -23.44 | -1.62 | 1442.4 | 1445 | 1416.4704 | 219291 |
| 1727908800 | 1442.53 | 6.57 | 0.46 | 1434.95 | 1451.32 | 1426.325 | 175894 |
| 1727822400 | 1435.96 | 8.83 | 0.62 | 1430 | 1443.455 | 1418.65 | 175925 |
| 1727736000 | 1427.13 | 24.25 | 1.73 | 1398.32 | 1428.16 | 1396.16 | 233284 |
| 1727476800 | 1402.88 | 1.65 | 0.12 | 1403.79 | 1408.45 | 1395 | 184466 |
| 1727390400 | 1401.23 | -23.03 | -1.62 | 1430.72 | 1433 | 1398.685 | 203816 |
| 1727304000 | 1424.26 | 3.36 | 0.24 | 1427.44 | 1433.034 | 1418.045 | 242989 |
| 1727217600 | 1420.9 | 2.92 | 0.21 | 1417.04 | 1428.51 | 1399.391 | 300419 |
| 1727131200 | 1417.98 | 9.95 | 0.71 | 1408.64 | 1423.0199 | 1400.32 | 223041 |
| 1726872000 | 1408.03 | 18.18 | 1.31 | 1401.9 | 1419.99 | 1384.05 | 339847 |
| 1726785600 | 1389.85 | 16.15 | 1.18 | 1400.63 | 1405.3 | 1380.01 | 159474 |
| 1726699200 | 1373.7 | -1.75 | -0.13 | 1384.96 | 1396.13 | 1373.51 | 129606 |
| 1726612800 | 1375.45 | 2.53 | 0.18 | 1374.39 | 1382.0367 | 1363.51 | 104268 |
| 1726526400 | 1372.92 | 5.16 | 0.38 | 1381.24 | 1388.4075 | 1364.51 | 142394 |
| 1726267200 | 1367.76 | 19.73 | 1.46 | 1347.85 | 1376.15 | 1345.215 | 148118 |
| 1726180800 | 1348.03 | 20 | 1.51 | 1326.82 | 1348.03 | 1323.32 | 133646 |
| 1726094400 | 1328.03 | 17.28 | 1.32 | 1312 | 1328.03 | 1287.5459 | 126744 |
| 1726008000 | 1310.75 | 7.98 | 0.61 | 1310.4 | 1315.145 | 1295.51 | 126160 |
| 1725921600 | 1302.77 | 8.6 | 0.66 | 1310.64 | 1318.175 | 1296.18 | 176613 |
| 1725662400 | 1294.17 | -35.11 | -2.64 | 1330.6199 | 1335.73 | 1293.29 | 157064 |
| 1725576000 | 1329.28 | -21.34 | -1.58 | 1348 | 1348.38 | 1316.9849 | 151860 |
| 1725489600 | 1350.6199 | 18.13 | 1.36 | 1333.77 | 1353.6 | 1332.56 | 119653 |
| 1725403200 | 1332.49 | -40.72 | -2.97 | 1368.6 | 1379.47 | 1327.355 | 206286 |
| 1725057600 | 1373.21 | 8.84 | 0.65 | 1366.68 | 1380.83 | 1356.76 | 251048 |
| 1724971200 | 1364.3699 | 31.31 | 2.35 | 1340 | 1376.16 | 1335.9101 | 256115 |
| 1724884800 | 1333.06 | 6.83 | 0.51 | 1327.9 | 1337.48 | 1324.005 | 168221 |
| 1724798400 | 1326.23 | 23.98 | 1.84 | 1300 | 1333.18 | 1290.3372 | 160058 |
| 1724712000 | 1302.25 | -24.43 | -1.84 | 1326.6 | 1329.21 | 1300.51 | 258416 |
| 1724452800 | 1326.68 | 22.3 | 1.71 | 1308.03 | 1339.29 | 1305.97 | 273195 |
| 1724366400 | 1304.38 | -9.33 | -0.71 | 1316.74 | 1320 | 1302.45 | 121731 |
| 1724280000 | 1313.71 | 3.3 | 0.25 | 1313.99 | 1319.01 | 1306.73 | 160558 |
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
