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 | -14.38 | -0.728687905706 | 1973.41 | 1992.5 | 1956.11 | 0 | 0 | IX |
| 4 | -36.75 | -1.84138532303 | 1995.78 | 2057.97 | 1955.23 | 0 | 0 | IX |
| 12 | -205.5 | -9.49397790744 | 2164.53 | 2165.46 | 1955.23 | 0 | 0 | IX |
| 26 | -158.73 | -7.49518359021 | 2117.76 | 2209.81 | 1902.85 | 0 | 0 | IX |
| 52 | -236.89 | -10.7877336151 | 2195.92 | 2368.01 | 1902.85 | 0 | 0 | IX |
| 156 | -457.31 | -18.9257306505 | 2416.34 | 2592.71 | 1723.72 | 57273657 | 2263.46836081 | IX |
| 260 | -453.99 | -18.8141830569 | 2413.02 | 3232.89 | 1371.11 | 93500153 | 2458.19022123 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 1988.96 | 20.32 | 1.03 | 1968.68 | 1989.48 | 1959.48 | 0 |
| 1731965340 | 1968.64 | -1.29 | -0.07 | 1969.91 | 1982.53 | 1956.89 | 0 |
| 1731619800 | 1969.93 | -4.13 | -0.21 | 1973.41 | 1992.5 | 1969.83 | 0 |
| 1731533400 | 1974.06 | -4.29 | -0.22 | 1978.35 | 1989.56 | 1955.23 | 0 |
| 1731446940 | 1978.35 | -13.02 | -0.65 | 1991.37 | 1999.88 | 1975.76 | 0 |
| 1731360540 | 1991.37 | 14.15 | 0.72 | 1977.22 | 1993.96 | 1963.43 | 0 |
| 1731101400 | 1977.22 | -22.33 | -1.12 | 1999.6 | 1999.67 | 1958.84 | 0 |
| 1731014940 | 1999.55 | -41.52 | -2.03 | 2041.07 | 2057.9699 | 1992.89 | 0 |
| 1730928600 | 2041.07 | 11.38 | 0.56 | 2029.55 | 2043.42 | 1995.2 | 0 |
| 1730842200 | 2029.69 | 10.78 | 0.53 | 2018.91 | 2034.63 | 1998.99 | 0 |
| 1730755800 | 2018.91 | 58.41 | 2.98 | 1960.6 | 2024.37 | 1960.6 | 0 |
| 1730496600 | 1960.5 | -43.07 | -2.15 | 2003.56 | 2005.41 | 1957.78 | 0 |
| 1730410200 | 2003.57 | -12.26 | -0.61 | 2015.72 | 2027.86 | 2002.87 | 0 |
| 1730323800 | 2015.83 | 18.74 | 0.94 | 1997.09 | 2025.44 | 1997.09 | 0 |
| 1730237340 | 1997.09 | -10.61 | -0.53 | 2007.7 | 2018.06 | 1992.95 | 0 |
| 1730151000 | 2007.7 | 11.57 | 0.58 | 1996.13 | 2020.99 | 1996.13 | 0 |
| 1729891800 | 1996.13 | -16.1 | -0.80 | 2012.24 | 2022.69 | 1995.97 | 0 |
| 1729805400 | 2012.23 | 16.45 | 0.82 | 1995.78 | 2014.85 | 1980.49 | 0 |
| 1729719000 | 1995.78 | -1.2 | -0.06 | 1996.96 | 1998.34 | 1981.1 | 0 |
| 1729632600 | 1996.98 | -16.29 | -0.81 | 2013.24 | 2015.31 | 1988.47 | 0 |
| 1729546140 | 2013.27 | 5.06 | 0.25 | 2008.26 | 2019.19 | 2006.61 | 0 |
| 1729287000 | 2008.21 | -10.46 | -0.52 | 2018.69 | 2033.85 | 2004.65 | 0 |
| 1729200540 | 2018.67 | -12.55 | -0.62 | 2030.55 | 2030.57 | 1996.2 | 0 |
| 1729114140 | 2031.22 | 16.03 | 0.80 | 2015.16 | 2042.99 | 2007.94 | 0 |
| 1729027740 | 2015.19 | 3.53 | 0.18 | 2011.64 | 2030.49 | 2006.44 | 0 |
| 1728941340 | 2011.66 | 21.24 | 1.07 | 1990.38 | 2022.05 | 1984.14 | 0 |
| 1728682200 | 1990.42 | -1.08 | -0.05 | 1991.48 | 1992.11 | 1968.08 | 0 |
| 1728595740 | 1991.5 | 0.19 | 0.01 | 1991.19 | 1996.34 | 1978.79 | 0 |
| 1728509400 | 1991.31 | -33.97 | -1.68 | 2025.28 | 2025.28 | 1989.08 | 0 |
| 1728422940 | 2025.28 | 1.36 | 0.07 | 2023.84 | 2033.21 | 2000.89 | 0 |
| 1728336600 | 2023.92 | -5.25 | -0.26 | 2029.17 | 2047.42 | 2016.25 | 0 |
| 1728077400 | 2029.17 | 8.24 | 0.41 | 2020.97 | 2030.45 | 2012 | 0 |
| 1727991000 | 2020.93 | -26.51 | -1.29 | 2047.29 | 2047.29 | 2006.01 | 0 |
| 1727904540 | 2047.44 | 21.54 | 1.06 | 2025.9 | 2069.58 | 2025.9 | 0 |
| 1727818200 | 2025.9 | -5.46 | -0.27 | 2031.37 | 2052.3 | 2017.8 | 0 |
| 1727731800 | 2031.36 | -18.59 | -0.91 | 2049.95 | 2050.67 | 2024.76 | 0 |
| 1727472600 | 2049.95 | 11.63 | 0.57 | 2038.3 | 2068.01 | 2037.47 | 0 |
| 1727386140 | 2038.32 | 8.97 | 0.44 | 2029.35 | 2053.27 | 2028.61 | 0 |
| 1727299740 | 2029.35 | -23.58 | -1.15 | 2052.94 | 2060.41 | 2025.56 | 0 |
| 1727213400 | 2052.93 | 22.44 | 1.11 | 2030.77 | 2065.8 | 2030.77 | 0 |
| 1727127000 | 2030.49 | 0.41 | 0.02 | 2030.08 | 2038.79 | 2011.57 | 0 |
| 1726867800 | 2030.08 | -56.43 | -2.70 | 2086.52 | 2087.08 | 2021.1 | 0 |
| 1726781400 | 2086.51 | -37.32 | -1.76 | 2123.85 | 2137.68 | 2086.51 | 0 |
| 1726695000 | 2123.83 | -10.57 | -0.50 | 2134.35 | 2165.46 | 2123.83 | 0 |
| 1726608600 | 2134.4 | 0.06 | 0.00 | 2134.33 | 2135.48 | 2112.53 | 0 |
| 1726522200 | 2134.34 | 2.73 | 0.13 | 2131.63 | 2142.39 | 2130.9 | 0 |
| 1726263000 | 2131.61 | 39.89 | 1.91 | 2091.76 | 2141.31 | 2091.76 | 0 |
| 1726176540 | 2091.7199 | -14.59 | -0.69 | 2106.32 | 2106.32 | 2083.84 | 0 |
| 1726090140 | 2106.31 | 13.93 | 0.67 | 2092.41 | 2110.94 | 2087.43 | 0 |
| 1726003740 | 2092.38 | -0.85 | -0.04 | 2093.23 | 2096.44 | 2076.91 | 0 |
| 1725917400 | 2093.23 | -17.12 | -0.81 | 2110.36 | 2113.06 | 2091.21 | 0 |
| 1725658200 | 2110.35 | -27.51 | -1.29 | 2137.85 | 2151.81 | 2107.7399 | 0 |
| 1725571800 | 2137.86 | -6.12 | -0.29 | 2143.95 | 2149.03 | 2119.23 | 0 |
| 1725485400 | 2143.98 | 34.17 | 1.62 | 2109.81 | 2161.69 | 2109.7199 | 0 |
| 1725399000 | 2109.81 | -5.89 | -0.28 | 2115.6 | 2137.27 | 2107.19 | 0 |
| 1725312600 | 2115.7 | -9.29 | -0.44 | 2124.9899 | 2125.05 | 2105.35 | 0 |
| 1725053400 | 2124.9899 | -1.33 | -0.06 | 2126.32 | 2134.07 | 2100.42 | 0 |
| 1724967000 | 2126.32 | -38.21 | -1.77 | 2164.53 | 2165.44 | 2122.69 | 0 |
| 1724880600 | 2164.53 | -14.22 | -0.65 | 2178.7 | 2178.7 | 2152.78 | 0 |
| 1724794140 | 2178.75 | -13.07 | -0.60 | 2191.86 | 2194.25 | 2173.48 | 0 |
| 1724707740 | 2191.82 | -0.45 | -0.02 | 2192.26 | 2201.65 | 2179.07 | 0 |
| 1724448600 | 2192.27 | 51.37 | 2.40 | 2140.87 | 2201.81 | 2140.87 | 0 |
| 1724362140 | 2140.9 | -49.79 | -2.27 | 2190.68 | 2190.96 | 2134.9699 | 0 |
| 1724275740 | 2190.69 | -1.48 | -0.07 | 2192.2 | 2209.81 | 2179.57 | 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
