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 | 26.87 | 1.94832974411 | 1379.13 | 1416.76 | 1325.79 | 332329 | 1372.18946828 | CS |
| 4 | -121.25 | -7.9391062367 | 1527.25 | 1540.98 | 1325.79 | 330664 | 1432.94504627 | CS |
| 12 | -330.99 | -19.0553774057 | 1736.99 | 1825 | 1325.79 | 395257 | 1570.20448581 | CS |
| 26 | 213.57 | 17.9104853115 | 1192.43 | 1825 | 1162.735 | 392660 | 1552.08244336 | CS |
| 52 | 164.04 | 13.208154852 | 1241.96 | 1825 | 1081.3701 | 431757 | 1392.52978284 | CS |
| 156 | -192.42 | -12.0381376609 | 1598.42 | 1970.13 | 600.685 | 519429 | 1185.7999022 | CS |
| 260 | 914.81 | 186.243612451 | 491.19 | 2020 | 422.22 | 525202 | 1080.49054663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1406 | 42.17 | 3.09 | 1380 | 1416.76 | 1376.69 | 443301 |
| 1714084500 | 1363.83 | -6.17 | -0.45 | 1354 | 1369.08 | 1341 | 210777 |
| 1713998100 | 1370 | -25 | -1.79 | 1384.8699 | 1399.7 | 1360 | 301154 |
| 1713911700 | 1395 | 26.77 | 1.96 | 1390 | 1408.18 | 1367.28 | 416353 |
| 1713825300 | 1368.23 | 11.8 | 0.87 | 1364.22 | 1370.34 | 1325.79 | 389324 |
| 1713566100 | 1356.43 | -13.82 | -1.01 | 1379.13 | 1379.13 | 1344.31 | 359241 |
| 1713479700 | 1370.25 | -27.61 | -1.98 | 1391 | 1398.89 | 1366.93 | 391057 |
| 1713393300 | 1397.8599 | -0.02 | -0.00 | 1404.4 | 1414.19 | 1388.9949 | 448603 |
| 1713306900 | 1397.88 | -18 | -1.27 | 1418 | 1419.8501 | 1396.69 | 364705 |
| 1713220500 | 1415.88 | -28.26 | -1.96 | 1466.39 | 1495.2999 | 1400.825 | 626997 |
| 1712961300 | 1444.14 | -63.42 | -4.21 | 1495.19 | 1517.14 | 1442.89 | 539028 |
| 1712874900 | 1507.56 | 29.56 | 2.00 | 1486 | 1509.02 | 1479.0001 | 286596 |
| 1712788500 | 1478 | -17.01 | -1.14 | 1470.1 | 1491.8599 | 1463.49 | 251628 |
| 1712702100 | 1495.01 | 6.43 | 0.43 | 1492.3699 | 1503 | 1478.6199 | 254522 |
| 1712615700 | 1488.58 | -13.14 | -0.87 | 1513.25 | 1513.98 | 1488 | 230475 |
| 1712356500 | 1501.72 | 13.91 | 0.93 | 1495.13 | 1507 | 1486.03 | 291798 |
| 1712270100 | 1487.81 | -17.17 | -1.14 | 1524.1199 | 1531.15 | 1486.54 | 252081 |
| 1712183700 | 1504.98 | -7.53 | -0.50 | 1514.1099 | 1521.15 | 1492.3 | 205691 |
| 1712097300 | 1512.51 | -16.44 | -1.08 | 1511 | 1516.315 | 1490.1 | 228089 |
| 1712010900 | 1528.95 | 16.99 | 1.12 | 1527.25 | 1540.98 | 1518.76 | 326666 |
| 1711665300 | 1511.96 | -10.69 | -0.70 | 1523.35 | 1534.14 | 1509.34 | 261868 |
| 1711578900 | 1522.65 | -14.81 | -0.96 | 1552.8 | 1552.8 | 1503.05 | 288395 |
| 1711492500 | 1537.46 | -12.61 | -0.81 | 1558.01 | 1564 | 1533.09 | 327133 |
| 1711406100 | 1550.07 | -21.92 | -1.39 | 1568.05 | 1569.91 | 1533.78 | 269073 |
| 1711146900 | 1571.99 | 16.3 | 1.05 | 1556 | 1577.01 | 1537.8599 | 266472 |
| 1711060500 | 1555.69 | 26.85 | 1.76 | 1538.07 | 1581 | 1538.07 | 497469 |
| 1710974100 | 1528.84 | 9.4 | 0.62 | 1524.32 | 1534.255 | 1495.65 | 324454 |
| 1710887700 | 1519.44 | 10.39 | 0.69 | 1502.76 | 1523.45 | 1480.04 | 295787 |
| 1710801300 | 1509.05 | 9.54 | 0.64 | 1521.76 | 1529.605 | 1500.79 | 300921 |
| 1710542100 | 1499.51 | -61.76 | -3.96 | 1560.21 | 1567.5 | 1496.41 | 633031 |
| 1710455700 | 1561.27 | 10.65 | 0.69 | 1555.66 | 1583.49 | 1547.45 | 332064 |
| 1710369300 | 1550.6199 | 5.06 | 0.33 | 1546 | 1558.76 | 1529.96 | 300752 |
| 1710282900 | 1545.56 | -1.76 | -0.11 | 1553.1099 | 1567.47 | 1530.45 | 314516 |
| 1710196500 | 1547.32 | 34.82 | 2.30 | 1525.65 | 1550.59 | 1516.02 | 386954 |
| 1709940900 | 1512.5 | -17.44 | -1.14 | 1528 | 1552.99 | 1511.51 | 378427 |
| 1709854500 | 1529.94 | 4.35 | 0.29 | 1541.43 | 1543.1099 | 1510 | 348829 |
| 1709768100 | 1525.59 | -1.7 | -0.11 | 1550.75 | 1557.15 | 1504.22 | 672420 |
| 1709681700 | 1527.29 | -32.79 | -2.10 | 1550 | 1562.2 | 1508.68 | 480825 |
| 1709595300 | 1560.08 | -52.67 | -3.27 | 1611.1099 | 1613.5 | 1553.25 | 543290 |
| 1709336100 | 1612.75 | 17.45 | 1.09 | 1605.06 | 1614.9 | 1579.44 | 378591 |
| 1709249700 | 1595.3 | 15.81 | 1.00 | 1593.95 | 1614.85 | 1584.13 | 519075 |
| 1709163300 | 1579.49 | -27.95 | -1.74 | 1596 | 1600.69 | 1577.77 | 338457 |
| 1709076900 | 1607.44 | -2.69 | -0.17 | 1630.55 | 1630.55 | 1590.18 | 482701 |
| 1708990500 | 1610.13 | -19.19 | -1.18 | 1625.01 | 1667.85 | 1600.45 | 630931 |
| 1708731300 | 1629.32 | -188.66 | -10.38 | 1670 | 1660.1099 | 1577 | 1862803 |
| 1708644900 | 1817.98 | 80.21 | 4.62 | 1767.64 | 1825 | 1760.35 | 709482 |
| 1708558500 | 1737.77 | -2.24 | -0.13 | 1740.21 | 1752.6099 | 1711.35 | 325941 |
| 1708472100 | 1740.01 | -28.77 | -1.63 | 1746.99 | 1768.78 | 1729 | 371628 |
| 1708126500 | 1768.78 | -3.05 | -0.17 | 1772.66 | 1792.57 | 1750.3 | 353896 |
| 1708040100 | 1771.83 | 25.46 | 1.46 | 1751.5 | 1771.83 | 1742.315 | 300345 |
| 1707953700 | 1746.37 | 40.13 | 2.35 | 1721.72 | 1746.48 | 1703.5 | 290253 |
| 1707867300 | 1706.24 | -26.99 | -1.56 | 1682.22 | 1729.88 | 1669.01 | 324459 |
| 1707780900 | 1733.23 | -9.03 | -0.52 | 1740.18 | 1767 | 1727.83 | 242082 |
| 1707521700 | 1742.26 | 9.43 | 0.54 | 1757.51 | 1775.01 | 1740.1 | 379804 |
| 1707435300 | 1732.83 | 18.96 | 1.11 | 1729.33 | 1743.78 | 1712.65 | 300789 |
| 1707348900 | 1713.87 | 3.48 | 0.20 | 1717.01 | 1734.92 | 1704.37 | 449852 |
| 1707262500 | 1710.39 | -64.36 | -3.63 | 1770 | 1772.61 | 1676.01 | 704209 |
| 1707176100 | 1774.75 | 1.85 | 0.10 | 1769.82 | 1778.97 | 1752.06 | 200400 |
| 1706916900 | 1772.9 | 24.62 | 1.41 | 1736.99 | 1783.51 | 1726.3248 | 304954 |
| 1706830500 | 1748.28 | 36.47 | 2.13 | 1751.83 | 1759.9599 | 1730.3 | 250246 |
| 1706744100 | 1711.81 | -23.49 | -1.35 | 1721.17 | 1736 | 1705.3 | 292937 |
| 1706657700 | 1735.3 | -42.13 | -2.37 | 1760 | 1762.5279 | 1733.86 | 299842 |
| 1706571300 | 1777.43 | -18.37 | -1.02 | 1804.39 | 1804.39 | 1760.15 | 359365 |
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
