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 | 17.48 | 1.61817390741 | 1080.23 | 1097.71 | 1062.01 | 0 | 0 | IX |
| 4 | 1.38 | 0.125874508588 | 1096.33 | 1105.43 | 1062.01 | 0 | 0 | IX |
| 12 | -65.62 | -5.64070384156 | 1163.33 | 1206.34 | 1062.01 | 0 | 0 | IX |
| 26 | -101.71 | -8.47993196712 | 1199.42 | 1206.34 | 1055.42 | 0 | 0 | IX |
| 52 | 11.01 | 1.01315910555 | 1086.7 | 1269.11 | 1055.42 | 0 | 0 | IX |
| 156 | -185.97 | -14.4872553908 | 1283.68 | 1455.64 | 952.55 | 68124600 | 1270.28602597 | IX |
| 260 | -185.97 | -14.4872553908 | 1283.68 | 1455.64 | 952.55 | 68124600 | 1270.28602597 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 1097.71 | 34.91 | 3.28 | 1062.8 | 1097.71 | 1062.71 | 0 |
| 1730496600 | 1062.8 | -15.79 | -1.46 | 1078.59 | 1079.32 | 1062.01 | 0 |
| 1730410200 | 1078.59 | -9.59 | -0.88 | 1087.96 | 1091.65 | 1078.28 | 0 |
| 1730323800 | 1088.18 | 12.75 | 1.19 | 1075.43 | 1091.82 | 1075.02 | 0 |
| 1730237340 | 1075.43 | -15.56 | -1.43 | 1090.94 | 1094.39 | 1075.43 | 0 |
| 1730151000 | 1090.99 | 10.76 | 1.00 | 1080.23 | 1096.76 | 1080.23 | 0 |
| 1729891800 | 1080.23 | -9 | -0.83 | 1089.23 | 1093.43 | 1079.52 | 0 |
| 1729805400 | 1089.23 | 10.03 | 0.93 | 1079.2 | 1090.96 | 1073.74 | 0 |
| 1729719000 | 1079.2 | -1.64 | -0.15 | 1080.79 | 1080.79 | 1071.35 | 0 |
| 1729632600 | 1080.84 | -7.65 | -0.70 | 1088.45 | 1089.02 | 1075.44 | 0 |
| 1729546140 | 1088.49 | 3.41 | 0.31 | 1085.02 | 1091.2 | 1082.3 | 0 |
| 1729287000 | 1085.08 | -3.64 | -0.33 | 1088.76 | 1096.89 | 1082.29 | 0 |
| 1729200540 | 1088.72 | -8.75 | -0.80 | 1097.29 | 1097.3699 | 1080.25 | 0 |
| 1729114140 | 1097.47 | 9.32 | 0.86 | 1088.1 | 1103.65 | 1085.44 | 0 |
| 1729027740 | 1088.15 | -1.13 | -0.10 | 1089.28 | 1099.42 | 1085.79 | 0 |
| 1728941340 | 1089.28 | 13.73 | 1.28 | 1075.55 | 1095.8 | 1074.79 | 0 |
| 1728682200 | 1075.55 | -1.89 | -0.18 | 1077.41 | 1077.41 | 1066.8599 | 0 |
| 1728595740 | 1077.44 | -1.54 | -0.14 | 1078.95 | 1081.81 | 1074.17 | 0 |
| 1728509400 | 1078.98 | -17.97 | -1.64 | 1096.95 | 1097.1099 | 1078.98 | 0 |
| 1728422940 | 1096.95 | 1.99 | 0.18 | 1094.81 | 1101.57 | 1084.8 | 0 |
| 1728336600 | 1094.96 | -1.37 | -0.12 | 1096.33 | 1105.43 | 1092.09 | 0 |
| 1728077400 | 1096.33 | 5.58 | 0.51 | 1090.83 | 1097.4 | 1087.14 | 0 |
| 1727991000 | 1090.75 | -21.89 | -1.97 | 1112.3599 | 1112.68 | 1086.6199 | 0 |
| 1727904540 | 1112.64 | 15.53 | 1.42 | 1097.1199 | 1120.1 | 1097.1199 | 0 |
| 1727818200 | 1097.1099 | -2.8 | -0.25 | 1099.91 | 1108.76 | 1097.1099 | 0 |
| 1727731800 | 1099.91 | -11.37 | -1.02 | 1111.74 | 1112.3 | 1098.06 | 0 |
| 1727472600 | 1111.28 | 8.41 | 0.76 | 1102.73 | 1119.13 | 1102.63 | 0 |
| 1727386140 | 1102.8699 | 4.44 | 0.40 | 1098.55 | 1112.07 | 1098.55 | 0 |
| 1727299740 | 1098.43 | -10.35 | -0.93 | 1108.83 | 1113.98 | 1096.83 | 0 |
| 1727213400 | 1108.78 | 9.8 | 0.89 | 1099.24 | 1117.74 | 1099.24 | 0 |
| 1727127000 | 1098.98 | -7.17 | -0.65 | 1106.15 | 1106.15 | 1093.32 | 0 |
| 1726867800 | 1106.15 | -28.91 | -2.55 | 1135.06 | 1135.38 | 1105.28 | 0 |
| 1726781400 | 1135.06 | -21.51 | -1.86 | 1156.68 | 1162.6199 | 1135.06 | 0 |
| 1726695000 | 1156.57 | -5.97 | -0.51 | 1162.7 | 1176.33 | 1156.57 | 0 |
| 1726608600 | 1162.54 | -2.74 | -0.24 | 1165.26 | 1165.26 | 1152.55 | 0 |
| 1726522200 | 1165.28 | 1.43 | 0.12 | 1163.8699 | 1168.93 | 1162.26 | 0 |
| 1726263000 | 1163.85 | 16.21 | 1.41 | 1147.67 | 1172.27 | 1147.67 | 0 |
| 1726176540 | 1147.64 | -8.19 | -0.71 | 1155.81 | 1155.81 | 1142.68 | 0 |
| 1726090140 | 1155.83 | 2.59 | 0.22 | 1153.42 | 1159.1099 | 1147.75 | 0 |
| 1726003740 | 1153.24 | -3.21 | -0.28 | 1156.3599 | 1156.47 | 1148.81 | 0 |
| 1725917400 | 1156.45 | -8.85 | -0.76 | 1165.32 | 1167.27 | 1155.71 | 0 |
| 1725658200 | 1165.3 | -15.95 | -1.35 | 1181.1199 | 1188.56 | 1164.35 | 0 |
| 1725571800 | 1181.25 | -1.76 | -0.15 | 1183.1 | 1188.43 | 1171.68 | 0 |
| 1725485400 | 1183.01 | 20.85 | 1.79 | 1162.27 | 1189.96 | 1162.03 | 0 |
| 1725399000 | 1162.16 | -0.57 | -0.05 | 1162.73 | 1176.03 | 1161.14 | 0 |
| 1725312600 | 1162.73 | -9.99 | -0.85 | 1172.72 | 1172.72 | 1162.6 | 0 |
| 1725053400 | 1172.72 | 1.57 | 0.13 | 1171.15 | 1175.02 | 1158.03 | 0 |
| 1724967000 | 1171.15 | -15.53 | -1.31 | 1186.76 | 1187.26 | 1169.2 | 0 |
| 1724880600 | 1186.68 | 0.19 | 0.02 | 1186.49 | 1188.51 | 1174.52 | 0 |
| 1724794140 | 1186.49 | -3.4 | -0.29 | 1189.98 | 1192.35 | 1182.5 | 0 |
| 1724707740 | 1189.89 | -5.99 | -0.50 | 1195.8599 | 1198.46 | 1185.22 | 0 |
| 1724448600 | 1195.88 | 17.22 | 1.46 | 1178.72 | 1201.08 | 1178.72 | 0 |
| 1724362140 | 1178.66 | -23.76 | -1.98 | 1202.4 | 1202.55 | 1176.94 | 0 |
| 1724275740 | 1202.42 | 6.19 | 0.52 | 1196.28 | 1206.34 | 1193.9 | 0 |
| 1724189340 | 1196.23 | 1.33 | 0.11 | 1194.71 | 1199.43 | 1187.74 | 0 |
| 1724102940 | 1194.9 | 27.44 | 2.35 | 1167.5 | 1195.03 | 1167.5 | 0 |
| 1723843800 | 1167.46 | -3.47 | -0.30 | 1171.22 | 1183.27 | 1166.3599 | 0 |
| 1723757340 | 1170.93 | 2.8 | 0.24 | 1168.13 | 1180.75 | 1162.75 | 0 |
| 1723671000 | 1168.13 | -5.84 | -0.50 | 1173.88 | 1181.59 | 1164.58 | 0 |
| 1723584600 | 1173.97 | 6.59 | 0.56 | 1167.38 | 1175.5 | 1167.38 | 0 |
| 1723498200 | 1167.38 | 4.07 | 0.35 | 1163.33 | 1177.6 | 1163.1 | 0 |
| 1723239000 | 1163.31 | 23.12 | 2.03 | 1140.41 | 1164.21 | 1140.41 | 0 |
| 1723152600 | 1140.19 | 12.03 | 1.07 | 1128.3699 | 1142.63 | 1128.3699 | 0 |
| 1723066200 | 1128.16 | 27.09 | 2.46 | 1101.02 | 1129.1 | 1101.02 | 0 |
| 1722979740 | 1101.07 | 3.49 | 0.32 | 1097.6199 | 1107.3 | 1094.51 | 0 |
| 1722893400 | 1097.58 | -11.42 | -1.03 | 1108.64 | 1108.64 | 1076.6099 | 0 |
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
