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 | 24.99 | 1.2788626873 | 1954.08 | 1987.72 | 1910.47 | 0 | 0 | IX |
| 4 | 55.64 | 2.8927488913 | 1923.43 | 1987.72 | 1862.71 | 0 | 0 | IX |
| 12 | 104.77 | 5.58982019954 | 1874.3 | 2031.64 | 1854.17 | 0 | 0 | IX |
| 26 | 173.99 | 9.63890797084 | 1805.08 | 2031.64 | 1761.21 | 0 | 0 | IX |
| 52 | 86.67 | 4.57989854153 | 1892.4 | 2049.38 | 1740.68 | 0 | 0 | IX |
| 156 | -285.19 | -12.5952849938 | 2264.26 | 2355.42 | 1465.98 | 0 | 0 | IX |
| 260 | -101.95 | -4.8990398939 | 2081.02 | 2884 | 1465.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 1979.07 | 24.2 | 1.24 | 1957.41 | 1987.72 | 1954.88 | 0 |
| 1714753800 | 1954.87 | 15.29 | 0.79 | 1939.58 | 1955.03 | 1931.6 | 0 |
| 1714667400 | 1939.58 | 14.54 | 0.76 | 1925.04 | 1939.58 | 1910.47 | 0 |
| 1714581000 | 1925.04 | -29.04 | -1.49 | 1954.08 | 1960.75 | 1921.05 | 0 |
| 1714494600 | 1954.08 | 13.55 | 0.70 | 1940.53 | 1969.63 | 1939.53 | 0 |
| 1714408200 | 1940.53 | -3.89 | -0.20 | 1944.42 | 1955.91 | 1937.13 | 0 |
| 1714149000 | 1944.42 | -2.14 | -0.11 | 1946.56 | 1957.11 | 1922.96 | 0 |
| 1714062600 | 1946.56 | -0.85 | -0.04 | 1947.41 | 1953.96 | 1927.68 | 0 |
| 1713976200 | 1947.41 | 7.73 | 0.40 | 1939.68 | 1949.46 | 1931.47 | 0 |
| 1713889800 | 1939.68 | 5.74 | 0.30 | 1933.94 | 1951.68 | 1930.38 | 0 |
| 1713803400 | 1933.94 | 12.56 | 0.65 | 1921.38 | 1942.44 | 1914.32 | 0 |
| 1713544200 | 1921.38 | 23.93 | 1.26 | 1897.45 | 1922.44 | 1895.11 | 0 |
| 1713457800 | 1897.45 | 19.67 | 1.05 | 1877.78 | 1903.93 | 1872.42 | 0 |
| 1713371400 | 1877.78 | -1.99 | -0.11 | 1879.77 | 1890.26 | 1862.71 | 0 |
| 1713285000 | 1879.77 | -29.08 | -1.52 | 1908.85 | 1909.1 | 1876.14 | 0 |
| 1713198600 | 1908.85 | -4.16 | -0.22 | 1913.01 | 1928.73 | 1899.65 | 0 |
| 1712939400 | 1913.01 | 4.89 | 0.26 | 1908.12 | 1927.18 | 1908.07 | 0 |
| 1712853000 | 1908.12 | -32.89 | -1.69 | 1941.01 | 1941.04 | 1900.44 | 0 |
| 1712766600 | 1941.01 | 17.58 | 0.91 | 1923.43 | 1942.36 | 1921.75 | 0 |
| 1712680200 | 1923.43 | -8.86 | -0.46 | 1932.29 | 1940.51 | 1916.11 | 0 |
| 1712593800 | 1932.29 | -6.61 | -0.34 | 1938.9 | 1938.9 | 1921.37 | 0 |
| 1712334600 | 1938.9 | 0.9 | 0.05 | 1938 | 1941.37 | 1909.08 | 0 |
| 1712248200 | 1938 | -23.55 | -1.20 | 1961.55 | 1963.89 | 1937.37 | 0 |
| 1712161800 | 1961.55 | -5.14 | -0.26 | 1966.69 | 1967.61 | 1948.92 | 0 |
| 1712075400 | 1966.69 | -61.14 | -3.02 | 2027.83 | 2031.64 | 1966.69 | 0 |
| 1711647000 | 2027.83 | 19.35 | 0.96 | 2008.48 | 2030.67 | 2000.82 | 0 |
| 1711560600 | 2008.48 | 16.41 | 0.82 | 1992.07 | 2008.48 | 1992.07 | 0 |
| 1711474200 | 1992.07 | 20.83 | 1.06 | 1971.24 | 1993.34 | 1967.44 | 0 |
| 1711387800 | 1971.24 | -2.91 | -0.15 | 1974.15 | 1984.72 | 1957.41 | 0 |
| 1711128600 | 1974.15 | 17.69 | 0.90 | 1956.46 | 1981.02 | 1953.51 | 0 |
| 1711042200 | 1956.46 | 64.42 | 3.40 | 1892.04 | 1959.02 | 1890.7 | 0 |
| 1710955800 | 1892.04 | 2.95 | 0.16 | 1889.09 | 1905.18 | 1880.22 | 0 |
| 1710869400 | 1889.09 | -14.31 | -0.75 | 1903.4 | 1903.96 | 1875.22 | 0 |
| 1710783000 | 1903.4 | -25.97 | -1.35 | 1929.37 | 1931.56 | 1897.96 | 0 |
| 1710523800 | 1929.37 | -10.96 | -0.56 | 1940.33 | 1944.15 | 1915.5 | 0 |
| 1710437400 | 1940.33 | 4.63 | 0.24 | 1935.7 | 1945.94 | 1926.59 | 0 |
| 1710351000 | 1935.7 | 13.08 | 0.68 | 1922.62 | 1939.2 | 1921.58 | 0 |
| 1710264600 | 1922.62 | 40 | 2.12 | 1882.62 | 1922.62 | 1880.09 | 0 |
| 1710178200 | 1882.62 | -7.1 | -0.38 | 1889.72 | 1902.74 | 1882.62 | 0 |
| 1709919000 | 1889.72 | 10.48 | 0.56 | 1879.24 | 1900.84 | 1875.89 | 0 |
| 1709832600 | 1879.24 | -23.67 | -1.24 | 1902.91 | 1921.83 | 1879.24 | 0 |
| 1709746200 | 1902.91 | 4.94 | 0.26 | 1897.97 | 1914.83 | 1894.26 | 0 |
| 1709659800 | 1897.97 | 21.84 | 1.16 | 1876.13 | 1904.03 | 1868.87 | 0 |
| 1709573400 | 1876.13 | 0.48 | 0.03 | 1875.65 | 1906.6 | 1875.22 | 0 |
| 1709314200 | 1875.65 | 1.78 | 0.09 | 1873.87 | 1889.83 | 1872.76 | 0 |
| 1709227800 | 1873.87 | 3.24 | 0.17 | 1870.63 | 1883.92 | 1868.49 | 0 |
| 1709141400 | 1870.63 | -0.81 | -0.04 | 1871.44 | 1876.66 | 1854.17 | 0 |
| 1709055000 | 1871.44 | -3.39 | -0.18 | 1874.83 | 1877.95 | 1864.23 | 0 |
| 1708968600 | 1874.83 | -17.47 | -0.92 | 1892.3 | 1892.3 | 1874.04 | 0 |
| 1708709400 | 1892.3 | -8.52 | -0.45 | 1900.82 | 1908.31 | 1887.59 | 0 |
| 1708623000 | 1900.82 | -4.31 | -0.23 | 1905.13 | 1912.14 | 1886.25 | 0 |
| 1708536600 | 1905.13 | -7.29 | -0.38 | 1912.42 | 1914.83 | 1894.15 | 0 |
| 1708450200 | 1912.42 | 11.67 | 0.61 | 1900.75 | 1916.82 | 1892.45 | 0 |
| 1708363800 | 1900.75 | 0.49 | 0.03 | 1900.26 | 1906.03 | 1890 | 0 |
| 1708104600 | 1900.26 | -3.72 | -0.20 | 1903.98 | 1911.43 | 1899.28 | 0 |
| 1708018200 | 1903.98 | 8.29 | 0.44 | 1895.69 | 1919.42 | 1893.1 | 0 |
| 1707931800 | 1895.69 | 21.39 | 1.14 | 1874.3 | 1906.2 | 1870.04 | 0 |
| 1707845400 | 1874.3 | -11.18 | -0.59 | 1885.48 | 1891.38 | 1868.97 | 0 |
| 1707759000 | 1885.48 | -12.88 | -0.68 | 1898.36 | 1911.32 | 1885.48 | 0 |
| 1707499800 | 1898.36 | 11.61 | 0.62 | 1886.75 | 1912.06 | 1879.15 | 0 |
| 1707413400 | 1886.75 | 45.27 | 2.46 | 1841.48 | 1899.46 | 1837.24 | 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
