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 | 20.52 | 1.15067571356 | 1783.3 | 1815 | 1750 | 37521 | 1783.78226776 | CS |
| 4 | 10.05 | 0.560272498704 | 1793.77 | 1817.5 | 1741.28 | 25394 | 1775.71367557 | CS |
| 12 | 46.82 | 2.66476949345 | 1757 | 1845 | 1678.87 | 19250 | 1782.6570915 | CS |
| 26 | -69.76 | -3.72335315279 | 1873.58 | 1993.86 | 1678.87 | 17638 | 1817.71411378 | CS |
| 52 | 58.52 | 3.353005214 | 1745.3 | 2031.43 | 1665.2 | 14393 | 1821.99184348 | CS |
| 156 | 561.82 | 45.2351046699 | 1242 | 2031.43 | 1172 | 12061 | 1621.2840211 | CS |
| 260 | 933.81 | 107.333249043 | 870.01 | 2031.43 | 752.1 | 14397 | 1350.83361676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 1803.82 | 5.35 | 0.30 | 1809.41 | 1820.71 | 1798.76 | 28739 |
| 1752014400 | 1798.47 | 13.72 | 0.77 | 1781.83 | 1815 | 1774.7 | 51058 |
| 1751928000 | 1784.75 | -0.55 | -0.03 | 1785.3 | 1802 | 1781.59 | 43575 |
| 1751576640 | 1785.3 | 35.3 | 2.02 | 1756.4 | 1792.8 | 1756.4 | 30626 |
| 1751496000 | 1750 | -40.01 | -2.24 | 1783.3 | 1783.3 | 1750 | 24823 |
| 1751409600 | 1790.01 | -5.71 | -0.32 | 1793 | 1805.24 | 1784.95 | 20771 |
| 1751323200 | 1795.72 | 11.79 | 0.66 | 1782.15 | 1805.57 | 1782.15 | 25285 |
| 1751064000 | 1783.93 | -16.84 | -0.94 | 1801.28 | 1817.5 | 1763.82 | 27045 |
| 1750977600 | 1800.77 | 49.4 | 2.82 | 1755.74 | 1806.44 | 1753.03 | 30849 |
| 1750891200 | 1751.37 | -19.77 | -1.12 | 1768.13 | 1768.13 | 1749.885 | 26698 |
| 1750804800 | 1771.14 | -10.59 | -0.59 | 1790 | 1790 | 1767.18 | 16963 |
| 1750718400 | 1781.73 | 35.34 | 2.02 | 1747.15 | 1786.27 | 1745.25 | 19656 |
| 1750459200 | 1746.39 | -4.06 | -0.23 | 1751.28 | 1770.71 | 1741.28 | 26413 |
| 1750286400 | 1750.45 | 1.01 | 0.06 | 1750.61 | 1772.04 | 1750.08 | 17041 |
| 1750200000 | 1749.44 | -12.81 | -0.73 | 1757 | 1772.815 | 1749.44 | 16460 |
| 1750113600 | 1762.25 | -22.01 | -1.23 | 1788 | 1796.46 | 1762.01 | 16225 |
| 1749854400 | 1784.26 | 14.83 | 0.84 | 1755.3 | 1784.26 | 1749 | 16887 |
| 1749768000 | 1769.43 | 14.39 | 0.82 | 1747.21 | 1772 | 1747.21 | 19290 |
| 1749681600 | 1755.04 | -30.12 | -1.69 | 1793.77 | 1804.8 | 1753.02 | 27418 |
| 1749595200 | 1785.16 | -1.94 | -0.11 | 1786.49 | 1794.405 | 1776 | 35224 |
| 1749508800 | 1787.1 | -31.46 | -1.73 | 1819.11 | 1819.11 | 1781 | 31405 |
| 1749249600 | 1818.56 | 21.7 | 1.21 | 1807.76 | 1826.38 | 1790 | 20360 |
| 1749163200 | 1796.86 | 8.24 | 0.46 | 1789.48 | 1796.86 | 1771 | 17427 |
| 1749076800 | 1788.62 | -25.35 | -1.40 | 1807.32 | 1816.6 | 1782.87 | 24029 |
| 1748990400 | 1813.97 | 21.38 | 1.19 | 1789.97 | 1814.77 | 1764 | 24067 |
| 1748904000 | 1792.59 | 7.79 | 0.44 | 1786.45 | 1793 | 1768 | 16513 |
| 1748644800 | 1784.8 | -1.39 | -0.08 | 1777 | 1785.28 | 1777 | 21383 |
| 1748558400 | 1786.19 | 11.49 | 0.65 | 1775.2 | 1786.19 | 1775.2 | 11763 |
| 1748472000 | 1774.7 | -32.33 | -1.79 | 1807.01 | 1807.01 | 1774.24 | 18797 |
| 1748385600 | 1807.03 | 23.94 | 1.34 | 1801.49 | 1807.29 | 1785.5 | 11584 |
| 1748040000 | 1783.09 | -14.56 | -0.81 | 1785.6 | 1792.9999 | 1774.85 | 18881 |
| 1747953600 | 1797.65 | -37.36 | -2.04 | 1835.2 | 1840.12 | 1763.08 | 35543 |
| 1747867200 | 1835.01 | 6.91 | 0.38 | 1815.3 | 1845 | 1815.3 | 33623 |
| 1747780800 | 1828.1 | 12.08 | 0.67 | 1822.7 | 1841.705 | 1812.88 | 16336 |
| 1747694400 | 1816.02 | 4.52 | 0.25 | 1808 | 1817.55 | 1808 | 11469 |
| 1747435200 | 1811.5 | 11.3 | 0.63 | 1803 | 1819.5625 | 1787.43 | 17680 |
| 1747348800 | 1800.2 | 31.25 | 1.77 | 1762.32 | 1800.2 | 1762.32 | 9532 |
| 1747262400 | 1768.95 | -15.17 | -0.85 | 1784.11 | 1784.11 | 1758.53 | 14585 |
| 1747176000 | 1784.12 | -38.81 | -2.13 | 1824 | 1824 | 1784.12 | 11822 |
| 1747089600 | 1822.93 | 26.37 | 1.47 | 1825.32 | 1825.32 | 1810 | 15855 |
| 1746830400 | 1796.56 | 7.45 | 0.42 | 1794.74 | 1803.2 | 1771 | 13917 |
| 1746744000 | 1789.11 | 3.12 | 0.17 | 1788.99 | 1807 | 1788.99 | 7904 |
| 1746657600 | 1785.99 | 6.59 | 0.37 | 1791.8 | 1796.69 | 1775.04 | 10463 |
| 1746571200 | 1779.4 | -6.57 | -0.37 | 1778.3 | 1785.53 | 1772.21 | 9264 |
| 1746484800 | 1785.97 | -2.35 | -0.13 | 1785.98 | 1786.995 | 1768.45 | 13236 |
| 1746225600 | 1788.32 | 41.39 | 2.37 | 1763.2 | 1793.85 | 1759.99 | 14393 |
| 1746139200 | 1746.93 | -20.52 | -1.16 | 1760 | 1766.5 | 1746.93 | 8509 |
| 1746052800 | 1767.45 | -13.31 | -0.75 | 1776.79 | 1776.79 | 1742 | 15673 |
| 1745966400 | 1780.76 | 22.69 | 1.29 | 1758 | 1782.12 | 1734.62 | 18679 |
| 1745880000 | 1758.07 | 14.98 | 0.86 | 1748 | 1758.07 | 1737.24 | 11618 |
| 1745620800 | 1743.09 | -29.01 | -1.64 | 1770.1 | 1770.1 | 1741.39 | 8286 |
| 1745534400 | 1772.1 | 21.1 | 1.21 | 1748.3 | 1772.1 | 1738.01 | 9312 |
| 1745448000 | 1751 | 6.4 | 0.37 | 1769.8 | 1769.8 | 1738.87 | 11568 |
| 1745361600 | 1744.6 | 45.25 | 2.66 | 1722.3 | 1744.6 | 1722.3 | 12947 |
| 1745275200 | 1699.35 | -45.98 | -2.63 | 1739.1 | 1739.1 | 1678.87 | 14576 |
| 1744929600 | 1745.33 | 2.33 | 0.13 | 1743 | 1752.685 | 1733.1875 | 13947 |
| 1744843200 | 1743 | -16.02 | -0.91 | 1757 | 1767 | 1729.0227 | 14059 |
| 1744756800 | 1759.02 | -8.18 | -0.46 | 1779 | 1779 | 1759.02 | 11749 |
| 1744670400 | 1767.2 | 31.07 | 1.79 | 1749 | 1774.94 | 1747 | 12707 |
| 1744411200 | 1736.13 | 28.19 | 1.65 | 1708.01 | 1737 | 1682.41 | 24968 |
| 1744324800 | 1707.94 | -26.94 | -1.55 | 1723.85 | 1744.3699 | 1689.64 | 22073 |
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
