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 | 3.25 | 0.25146818734 | 1292.41 | 1307.97 | 1286.95 | 0 | 0 | IX |
| 4 | -49.05 | -3.64762662582 | 1344.71 | 1349.39 | 1279.61 | 0 | 0 | IX |
| 12 | -44.79 | -3.34141519639 | 1340.45 | 1365.46 | 1279.61 | 0 | 0 | IX |
| 26 | -168.53 | -11.5101182224 | 1464.19 | 1472.08 | 1279.61 | 0 | 0 | IX |
| 52 | -127.19 | -8.93910109991 | 1422.85 | 1590.86 | 1279.61 | 0 | 0 | IX |
| 156 | -268.23 | -17.1514620594 | 1563.89 | 1903.14 | 1279.61 | 0 | 0 | IX |
| 260 | -1056.27 | -44.9107754057 | 2351.93 | 3234.97 | 1279.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 1295.66 | 0.13 | 0.01 | 1296.06 | 1307.97 | 1294.74 | 0 |
| 1716481800 | 1295.53 | -0.5 | -0.04 | 1296.15 | 1299.15 | 1290.31 | 0 |
| 1716395400 | 1296.03 | 3.49 | 0.27 | 1292.48 | 1298.65 | 1292.48 | 0 |
| 1716309000 | 1292.54 | 3.17 | 0.25 | 1289.67 | 1298.63 | 1289.67 | 0 |
| 1716222600 | 1289.3699 | -3.64 | -0.28 | 1293.44 | 1293.44 | 1286.95 | 0 |
| 1715963400 | 1293.01 | 2.64 | 0.20 | 1292.41 | 1298.28 | 1291.66 | 0 |
| 1715877000 | 1290.3699 | 9.14 | 0.71 | 1281.13 | 1291.89 | 1280.05 | 0 |
| 1715790600 | 1281.23 | -10.28 | -0.80 | 1291.55 | 1291.55 | 1279.6099 | 0 |
| 1715704200 | 1291.51 | 2.05 | 0.16 | 1290.17 | 1297.52 | 1289.28 | 0 |
| 1715617800 | 1289.46 | 2.92 | 0.23 | 1287.33 | 1291.94 | 1285.52 | 0 |
| 1715358600 | 1286.54 | -5.69 | -0.44 | 1292.49 | 1292.49 | 1281.49 | 0 |
| 1715272200 | 1292.23 | -13 | -1.00 | 1305.53 | 1306.24 | 1291.33 | 0 |
| 1715185800 | 1305.23 | -4.58 | -0.35 | 1310.08 | 1310.29 | 1302.13 | 0 |
| 1715099400 | 1309.81 | -18.34 | -1.38 | 1328.43 | 1328.43 | 1308.91 | 0 |
| 1715013000 | 1328.15 | -12.07 | -0.90 | 1341.1099 | 1341.1099 | 1326.3699 | 0 |
| 1714753800 | 1340.22 | -7.63 | -0.57 | 1347.8599 | 1347.8699 | 1332.3699 | 0 |
| 1714667400 | 1347.85 | 3.25 | 0.24 | 1344.9 | 1349.39 | 1341.51 | 0 |
| 1714494600 | 1344.6 | 13.95 | 1.05 | 1330.82 | 1345.45 | 1328.34 | 0 |
| 1714408200 | 1330.65 | 3.97 | 0.30 | 1327.45 | 1331.74 | 1322.07 | 0 |
| 1714149000 | 1326.68 | -18 | -1.34 | 1344.71 | 1344.71 | 1323.77 | 0 |
| 1714062600 | 1344.68 | 12.9 | 0.97 | 1332.1 | 1353.6199 | 1331.18 | 0 |
| 1713976200 | 1331.78 | 3.87 | 0.29 | 1328.01 | 1333.8599 | 1321.7 | 0 |
| 1713889800 | 1327.91 | -20.61 | -1.53 | 1348.78 | 1348.78 | 1327.38 | 0 |
| 1713803400 | 1348.52 | -8.58 | -0.63 | 1357.92 | 1357.92 | 1346.33 | 0 |
| 1713544200 | 1357.1 | 7.85 | 0.58 | 1349.73 | 1365.46 | 1349.73 | 0 |
| 1713457800 | 1349.25 | -4.85 | -0.36 | 1353.98 | 1358.44 | 1347.28 | 0 |
| 1713371400 | 1354.1 | 0 | 0.00 | 1354.56 | 1357.01 | 1343.6199 | 0 |
| 1713285000 | 1354.1 | 19.56 | 1.47 | 1335.15 | 1358 | 1335.1099 | 0 |
| 1713198600 | 1334.54 | -6.34 | -0.47 | 1341.19 | 1341.19 | 1322.17 | 0 |
| 1712939400 | 1340.88 | 2.09 | 0.16 | 1338.22 | 1346.07 | 1323.56 | 0 |
| 1712853000 | 1338.79 | 10.76 | 0.81 | 1328.3699 | 1345.38 | 1328.02 | 0 |
| 1712766600 | 1328.03 | -1.23 | -0.09 | 1329.38 | 1336.96 | 1317.57 | 0 |
| 1712680200 | 1329.26 | 17.63 | 1.34 | 1311.95 | 1330.58 | 1311.94 | 0 |
| 1712593800 | 1311.63 | -9.62 | -0.73 | 1322.94 | 1322.94 | 1311.1 | 0 |
| 1712334600 | 1321.25 | 16.45 | 1.26 | 1305.17 | 1327.42 | 1305.17 | 0 |
| 1712248200 | 1304.8 | -2.24 | -0.17 | 1307.41 | 1309.27 | 1303.07 | 0 |
| 1712161800 | 1307.04 | -5.79 | -0.44 | 1313.2 | 1313.2 | 1306.44 | 0 |
| 1712075400 | 1312.83 | 16.06 | 1.24 | 1298.16 | 1313.34 | 1292.92 | 0 |
| 1711647000 | 1296.77 | -0.8 | -0.06 | 1297.82 | 1298.42 | 1295.27 | 0 |
| 1711560600 | 1297.57 | -6.3 | -0.48 | 1304.09 | 1304.09 | 1295.15 | 0 |
| 1711474200 | 1303.8699 | -8.56 | -0.65 | 1312.65 | 1313.03 | 1301.88 | 0 |
| 1711387800 | 1312.43 | -3.16 | -0.24 | 1316.4 | 1318.53 | 1310.68 | 0 |
| 1711128600 | 1315.59 | -1.65 | -0.13 | 1317.82 | 1320.29 | 1314.14 | 0 |
| 1711042200 | 1317.24 | -11.82 | -0.89 | 1328.99 | 1328.99 | 1317.19 | 0 |
| 1710955800 | 1329.06 | -1.76 | -0.13 | 1331.07 | 1333.46 | 1326.89 | 0 |
| 1710869400 | 1330.82 | -3.79 | -0.28 | 1334.93 | 1336.27 | 1330.03 | 0 |
| 1710783000 | 1334.6099 | 1.15 | 0.09 | 1334.34 | 1336.82 | 1328.45 | 0 |
| 1710523800 | 1333.46 | 0.68 | 0.05 | 1333.35 | 1334.2 | 1325.93 | 0 |
| 1710437400 | 1332.78 | 1.72 | 0.13 | 1328.26 | 1335.9 | 1325.59 | 0 |
| 1710351000 | 1331.06 | 0.56 | 0.04 | 1329.35 | 1332.68 | 1328.09 | 0 |
| 1710264600 | 1330.5 | -16.32 | -1.21 | 1342.26 | 1347.06 | 1329.88 | 0 |
| 1710178200 | 1346.82 | 5.99 | 0.45 | 1350.1 | 1353.05 | 1346.49 | 0 |
| 1709919000 | 1340.83 | 2.41 | 0.18 | 1338.18 | 1342.28 | 1337.38 | 0 |
| 1709832600 | 1338.42 | -9.31 | -0.69 | 1353.18 | 1355.42 | 1335.66 | 0 |
| 1709746200 | 1347.73 | -1.11 | -0.08 | 1350.08 | 1350.34 | 1345.56 | 0 |
| 1709659800 | 1348.84 | 1.64 | 0.12 | 1350.03 | 1353.04 | 1345.18 | 0 |
| 1709573400 | 1347.2 | 2.29 | 0.17 | 1345.13 | 1349.58 | 1344.15 | 0 |
| 1709314200 | 1344.91 | -4.05 | -0.30 | 1340.45 | 1348.28 | 1338.69 | 0 |
| 1709227800 | 1348.96 | -5.64 | -0.42 | 1352.32 | 1353.43 | 1344.02 | 0 |
| 1709141400 | 1354.6 | -3.17 | -0.23 | 1357.04 | 1358.33 | 1354.26 | 0 |
| 1709055000 | 1357.77 | -10.17 | -0.74 | 1367.59 | 1367.84 | 1357.23 | 0 |
| 1708968600 | 1367.94 | 0.57 | 0.04 | 1370.02 | 1370.04 | 1365.01 | 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
