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 | 61.4 | 6.05761641673 | 1013.6 | 1099.26 | 962.54 | 252188 | 1014.62625518 | CS |
| 4 | -117.74 | -9.8713885675 | 1192.74 | 1206.635 | 946.69 | 252723 | 1049.86287374 | CS |
| 12 | -284.97 | -20.9541386942 | 1359.97 | 1438.46 | 946.69 | 182234 | 1179.53561353 | CS |
| 26 | -243.24 | -18.4518752276 | 1318.24 | 1438.46 | 946.69 | 156406 | 1216.47267453 | CS |
| 52 | -159.94 | -12.9512364973 | 1234.94 | 1546.93 | 946.69 | 141597 | 1305.49882083 | CS |
| 156 | -204.77 | -16.0005313455 | 1279.77 | 1615.97 | 928.495 | 133119 | 1272.74913431 | CS |
| 260 | 367.99 | 52.0487687586 | 707.01 | 1714.75 | 661.32 | 125224 | 1247.93771472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 1046.23 | 43.07 | 4.29 | 1044.34 | 1099.26 | 1035 | 401029 |
| 1745361600 | 1003.16 | 33.01 | 3.40 | 982.02 | 1011.3175 | 982.02 | 211234 |
| 1745275200 | 970.15 | -34.81 | -3.46 | 996.88 | 998.1 | 962.54 | 184412 |
| 1744929600 | 1004.96 | -11.69 | -1.15 | 1013.6 | 1023.79 | 1003.4401 | 212078 |
| 1744843200 | 1016.65 | -29.93 | -2.86 | 1041.29 | 1052.73 | 1007.93 | 204535 |
| 1744756800 | 1046.58 | -36.27 | -3.35 | 1072.46 | 1080.3599 | 1038.905 | 242970 |
| 1744670400 | 1082.85 | 40.95 | 3.93 | 1064.18 | 1088.3599 | 1055.9 | 246952 |
| 1744411200 | 1041.9 | 44.21 | 4.43 | 1009.42 | 1048.54 | 987.6 | 306940 |
| 1744324800 | 997.69 | -63.97 | -6.03 | 1033.66 | 1035.56 | 964.43 | 381703 |
| 1744238400 | 1061.66 | 89.15 | 9.17 | 956.37 | 1067.005 | 946.69 | 423587 |
| 1744152000 | 972.51 | -59.64 | -5.78 | 1068.68 | 1083.72 | 954.51 | 247266 |
| 1744065600 | 1032.15 | 9.49 | 0.93 | 1012.77 | 1079.03 | 961.83 | 445546 |
| 1743806400 | 1022.66 | -72.58 | -6.63 | 1075.41 | 1076 | 1000.72 | 424775 |
| 1743720000 | 1095.24 | -77.26 | -6.59 | 1150.35 | 1150.35 | 1087.72 | 227883 |
| 1743633600 | 1172.5 | 16.12 | 1.39 | 1139.44 | 1175.505 | 1139.44 | 131703 |
| 1743547200 | 1156.38 | -24.53 | -2.08 | 1176.4 | 1179.95 | 1146.16 | 122984 |
| 1743460800 | 1180.91 | 3.82 | 0.32 | 1170.79 | 1191.04 | 1136 | 173636 |
| 1743201600 | 1177.09 | -16.24 | -1.36 | 1190.56 | 1199.1099 | 1161.02 | 117497 |
| 1743115200 | 1193.33 | 2.3 | 0.19 | 1192.74 | 1206.635 | 1178.2 | 95000 |
| 1743028800 | 1191.03 | -4.07 | -0.34 | 1194.68 | 1207.8699 | 1179.945 | 102310 |
| 1742942400 | 1195.1 | -16.96 | -1.40 | 1232.79 | 1232.79 | 1180.83 | 98867 |
| 1742856000 | 1212.06 | 12.85 | 1.07 | 1211.73 | 1220.49 | 1207.025 | 121603 |
| 1742596800 | 1199.21 | -1.17 | -0.10 | 1200.21 | 1211.9 | 1177.46 | 210240 |
| 1742510400 | 1200.38 | -20.06 | -1.64 | 1215.93 | 1217.38 | 1198.335 | 120916 |
| 1742424000 | 1220.44 | -22.29 | -1.79 | 1238.49 | 1239.655 | 1208.74 | 113907 |
| 1742337600 | 1242.73 | 7.71 | 0.62 | 1232.17 | 1248.14 | 1222.58 | 113278 |
| 1742251200 | 1235.02 | 4.77 | 0.39 | 1226 | 1248.97 | 1220.53 | 103250 |
| 1741992000 | 1230.25 | 28.26 | 2.35 | 1209.57 | 1232.455 | 1195.28 | 90614 |
| 1741905600 | 1201.99 | -14.03 | -1.15 | 1204.5 | 1226.44 | 1200.1 | 129575 |
| 1741819200 | 1216.02 | -27.15 | -2.18 | 1249 | 1256.63 | 1212 | 137912 |
| 1741732800 | 1243.17 | -51.23 | -3.96 | 1290.85 | 1290.85 | 1239.77 | 196005 |
| 1741646400 | 1294.4 | 2.84 | 0.22 | 1274.16 | 1311.33 | 1266.625 | 177310 |
| 1741390800 | 1291.56 | 19.02 | 1.49 | 1267.74 | 1297.74 | 1253.55 | 146240 |
| 1741304400 | 1272.54 | 14.7 | 1.17 | 1243.67 | 1277.93 | 1243.67 | 146718 |
| 1741218000 | 1257.84 | 16.87 | 1.36 | 1227 | 1268.1199 | 1227 | 140890 |
| 1741131600 | 1240.97 | -27.67 | -2.18 | 1267.19 | 1267.19 | 1220.76 | 139848 |
| 1741045200 | 1268.64 | -4.08 | -0.32 | 1275.9 | 1293.46 | 1252.3699 | 196923 |
| 1740786000 | 1272.72 | 19.42 | 1.55 | 1264.77 | 1277.645 | 1253.33 | 177369 |
| 1740699600 | 1253.3 | -36.22 | -2.81 | 1280.1199 | 1286.6199 | 1231.08 | 139304 |
| 1740613200 | 1289.52 | -19.37 | -1.48 | 1311.59 | 1311.59 | 1283.07 | 89490 |
| 1740526800 | 1308.89 | -1.08 | -0.08 | 1310.68 | 1324.42 | 1299.01 | 157368 |
| 1740440400 | 1309.97 | 23.43 | 1.82 | 1283.29 | 1322.06 | 1283.29 | 123074 |
| 1740181200 | 1286.54 | -16.59 | -1.27 | 1299.19 | 1301.445 | 1282.48 | 128796 |
| 1740094800 | 1303.13 | 0.2 | 0.02 | 1313.5 | 1320.05 | 1298.76 | 141332 |
| 1740008400 | 1302.93 | 29.75 | 2.34 | 1276.82 | 1306.55 | 1273.645 | 151885 |
| 1739922000 | 1273.18 | 1.27 | 0.10 | 1271.48 | 1289.225 | 1258.3599 | 104575 |
| 1739576400 | 1271.91 | -25.23 | -1.95 | 1302.14 | 1314.4 | 1268.59 | 121069 |
| 1739490000 | 1297.14 | -15.46 | -1.18 | 1324.64 | 1324.64 | 1293.92 | 138661 |
| 1739403600 | 1312.6 | -19.37 | -1.45 | 1309.66 | 1313.83 | 1281.35 | 192903 |
| 1739317200 | 1331.97 | -8.52 | -0.64 | 1332.28 | 1349.07 | 1317.09 | 157814 |
| 1739230800 | 1340.49 | -49.51 | -3.56 | 1390 | 1391.69 | 1335.57 | 231943 |
| 1738971600 | 1390 | 32.74 | 2.41 | 1438.46 | 1438.46 | 1357.17 | 455334 |
| 1738885200 | 1357.26 | -6.3 | -0.46 | 1364.3 | 1369.115 | 1345.78 | 142553 |
| 1738798800 | 1363.56 | 23.85 | 1.78 | 1351.29 | 1375.17 | 1337.1 | 136367 |
| 1738712400 | 1339.71 | -2.72 | -0.20 | 1332.25 | 1349.585 | 1309.04 | 103618 |
| 1738626000 | 1342.43 | -22.01 | -1.61 | 1341.89 | 1357.24 | 1329.265 | 126670 |
| 1738366800 | 1364.44 | -0.06 | -0.00 | 1360.81 | 1382.125 | 1358.82 | 140087 |
| 1738280400 | 1364.5 | 29 | 2.17 | 1359.97 | 1386.99 | 1352.2 | 121231 |
| 1738194000 | 1335.5 | -17.32 | -1.28 | 1339 | 1350.69 | 1315.48 | 147208 |
| 1738107600 | 1352.82 | 5.61 | 0.42 | 1360.3 | 1387.3 | 1350.7 | 139523 |
| 1738021200 | 1347.21 | 16.11 | 1.21 | 1345 | 1350.35 | 1325.55 | 84261 |
| 1737762000 | 1331.1 | 6.42 | 0.48 | 1329.44 | 1346.73 | 1326.45 | 91140 |
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
