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 | 1.27314393802 | 1099.64 | 1120.28 | 1097.66 | 0 | 0 | IX |
| 4 | 39.82 | 3.70825650481 | 1073.82 | 1128.06 | 1065.93 | 0 | 0 | IX |
| 12 | 28.21 | 2.59896999346 | 1085.43 | 1128.06 | 1035.96 | 0 | 0 | IX |
| 26 | 71.01 | 6.81066150024 | 1042.63 | 1135.43 | 1031.47 | 0 | 0 | IX |
| 52 | -29.93 | -2.61724249499 | 1143.57 | 1201.66 | 994.85 | 0 | 0 | IX |
| 156 | -563.81 | -33.6111359504 | 1677.45 | 1861.29 | 994.85 | 0 | 0 | IX |
| 260 | 32.52 | 3.0079917123 | 1081.12 | 1861.29 | 723.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 1110.72 | -3.93 | -0.35 | 1114.6 | 1117.04 | 1106.97 | 0 |
| 1716222600 | 1114.65 | 1.23 | 0.11 | 1113.34 | 1120.28 | 1113.34 | 0 |
| 1715963400 | 1113.42 | 5.9 | 0.53 | 1107.44 | 1116.51 | 1106.8699 | 0 |
| 1715877000 | 1107.52 | 0.91 | 0.08 | 1106.57 | 1113.39 | 1106.35 | 0 |
| 1715790600 | 1106.6099 | 3.86 | 0.35 | 1099.64 | 1108.25 | 1097.66 | 0 |
| 1715704200 | 1102.75 | 11.2 | 1.03 | 1091.51 | 1105.18 | 1090.46 | 0 |
| 1715617800 | 1091.55 | 0.63 | 0.06 | 1090.8599 | 1099.55 | 1089.35 | 0 |
| 1715358600 | 1090.92 | -1.2 | -0.11 | 1092.1099 | 1104.1199 | 1089.15 | 0 |
| 1715272200 | 1092.1199 | -0.98 | -0.09 | 1088.8 | 1094.6099 | 1088.8 | 0 |
| 1715185800 | 1093.1 | -12.13 | -1.10 | 1105.23 | 1105.23 | 1093.1 | 0 |
| 1715099400 | 1105.23 | -17.75 | -1.58 | 1122.95 | 1126.21 | 1105.23 | 0 |
| 1715013000 | 1122.98 | 15.68 | 1.42 | 1107.26 | 1128.06 | 1107.26 | 0 |
| 1714753800 | 1107.3 | 14.74 | 1.35 | 1092.57 | 1109.99 | 1092.57 | 0 |
| 1714667400 | 1092.56 | 3.58 | 0.33 | 1088.98 | 1096.51 | 1088.98 | 0 |
| 1714494600 | 1088.98 | 0.19 | 0.02 | 1088.89 | 1093.05 | 1085.56 | 0 |
| 1714408200 | 1088.79 | 2.49 | 0.23 | 1086.18 | 1090.1099 | 1080.8599 | 0 |
| 1714149000 | 1086.3 | 16.11 | 1.51 | 1070.18 | 1086.3699 | 1070.18 | 0 |
| 1714062600 | 1070.19 | -0.77 | -0.07 | 1070.96 | 1075.48 | 1065.93 | 0 |
| 1713976200 | 1070.96 | -2.86 | -0.27 | 1073.82 | 1077.2 | 1069.42 | 0 |
| 1713889800 | 1073.82 | 13.16 | 1.24 | 1060.55 | 1074.83 | 1060.55 | 0 |
| 1713803400 | 1060.66 | 14.44 | 1.38 | 1046.1 | 1062.8699 | 1046.1 | 0 |
| 1713544200 | 1046.22 | -2.3 | -0.22 | 1048.44 | 1049.98 | 1040.1099 | 0 |
| 1713457800 | 1048.52 | -3.21 | -0.31 | 1051.67 | 1055.96 | 1046.97 | 0 |
| 1713371400 | 1051.73 | -4 | -0.38 | 1055.8 | 1056.83 | 1047.57 | 0 |
| 1713285000 | 1055.73 | -20.51 | -1.91 | 1076.27 | 1076.27 | 1053.94 | 0 |
| 1713198600 | 1076.24 | -1.44 | -0.13 | 1077.6199 | 1083.98 | 1072.76 | 0 |
| 1712939400 | 1077.68 | -0.71 | -0.07 | 1078.59 | 1088.94 | 1075.58 | 0 |
| 1712853000 | 1078.39 | 8.88 | 0.83 | 1070.16 | 1083.9 | 1070.16 | 0 |
| 1712766600 | 1069.51 | -0.55 | -0.05 | 1070.06 | 1074.28 | 1065.53 | 0 |
| 1712680200 | 1070.06 | -4.56 | -0.42 | 1074.55 | 1079.96 | 1070.06 | 0 |
| 1712593800 | 1074.6199 | 11.04 | 1.04 | 1063.56 | 1077.28 | 1063.56 | 0 |
| 1712334600 | 1063.58 | -4.26 | -0.40 | 1067.84 | 1067.84 | 1055.76 | 0 |
| 1712248200 | 1067.84 | 4.29 | 0.40 | 1063.6 | 1068.14 | 1060.95 | 0 |
| 1712161800 | 1063.55 | 4.94 | 0.47 | 1058.58 | 1064.08 | 1052.01 | 0 |
| 1712075400 | 1058.6099 | -15.61 | -1.45 | 1074.13 | 1082.19 | 1056.93 | 0 |
| 1711647000 | 1074.22 | -2.39 | -0.22 | 1075.97 | 1081.19 | 1072.54 | 0 |
| 1711560600 | 1076.6099 | 2.36 | 0.22 | 1074.31 | 1081.81 | 1071.34 | 0 |
| 1711474200 | 1074.25 | 4.66 | 0.44 | 1069.58 | 1076.35 | 1065.73 | 0 |
| 1711387800 | 1069.59 | -5.4 | -0.50 | 1075.02 | 1076.79 | 1064.45 | 0 |
| 1711128600 | 1074.99 | 8.17 | 0.77 | 1066.82 | 1079.57 | 1065.23 | 0 |
| 1711042200 | 1066.82 | 19.32 | 1.84 | 1047.43 | 1067.03 | 1047.43 | 0 |
| 1710955800 | 1047.5 | 0.45 | 0.04 | 1047.18 | 1057.1099 | 1044.53 | 0 |
| 1710869400 | 1047.05 | -8.17 | -0.77 | 1055.22 | 1057.57 | 1043.35 | 0 |
| 1710783000 | 1055.22 | 11.02 | 1.06 | 1044.22 | 1061.24 | 1043.29 | 0 |
| 1710523800 | 1044.2 | 0.15 | 0.01 | 1043.65 | 1046.06 | 1035.96 | 0 |
| 1710437400 | 1044.05 | -7.02 | -0.67 | 1050.81 | 1050.81 | 1039.96 | 0 |
| 1710351000 | 1051.07 | -12.06 | -1.13 | 1063.01 | 1065.59 | 1047.58 | 0 |
| 1710264600 | 1063.13 | -8.19 | -0.76 | 1071.16 | 1071.69 | 1054.28 | 0 |
| 1710178200 | 1071.32 | -7.09 | -0.66 | 1078.38 | 1080.45 | 1071.32 | 0 |
| 1709919000 | 1078.41 | -11.41 | -1.05 | 1089.93 | 1093.6199 | 1077.7 | 0 |
| 1709832600 | 1089.82 | 16.64 | 1.55 | 1072.71 | 1090.69 | 1068.95 | 0 |
| 1709746200 | 1073.18 | 6.37 | 0.60 | 1066.81 | 1073.33 | 1063.7 | 0 |
| 1709659800 | 1066.81 | -18.5 | -1.70 | 1084.97 | 1087.64 | 1062.48 | 0 |
| 1709573400 | 1085.31 | -3.83 | -0.35 | 1088.85 | 1100 | 1085.1199 | 0 |
| 1709314200 | 1089.14 | 4.24 | 0.39 | 1084.9 | 1093.82 | 1083.33 | 0 |
| 1709227800 | 1084.9 | 1.2 | 0.11 | 1083.7 | 1086.19 | 1076.6 | 0 |
| 1709141400 | 1083.7 | -1.96 | -0.18 | 1085.43 | 1090.73 | 1076.75 | 0 |
| 1709055000 | 1085.66 | 9.27 | 0.86 | 1076.39 | 1093.56 | 1076.39 | 0 |
| 1708968600 | 1076.39 | -5.47 | -0.51 | 1081.8599 | 1083.33 | 1076.39 | 0 |
| 1708709400 | 1081.8599 | -19.97 | -1.81 | 1101.49 | 1102.24 | 1076.24 | 0 |
| 1708623000 | 1101.83 | 1.7 | 0.15 | 1100.13 | 1106.1099 | 1091.58 | 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
