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 | -31.33 | -3.53081717061 | 887.33 | 914.37 | 830.45 | 129 | 863.53829126 | DR |
| 4 | -109.15 | -11.3091229343 | 965.15 | 965.15 | 830.45 | 78 | 881.22743626 | DR |
| 12 | -170.91 | -16.6431332833 | 1026.91 | 1058.86 | 830.45 | 66 | 922.10068886 | DR |
| 26 | -42.9 | -4.77249972188 | 898.9 | 1305.36 | 830.45 | 84 | 1031.06074864 | DR |
| 52 | -211.94 | -19.8456842145 | 1067.94 | 1305.36 | 830.45 | 83 | 1027.42282259 | DR |
| 156 | -477 | -35.7839459865 | 1333 | 1335 | 566.5 | 253 | 979.48132052 | DR |
| 260 | -643.21 | -42.9032623849 | 1499.21 | 1610.37 | 1 | 281 | 1028.88284658 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 856 | -6.58 | -0.76 | 856 | 856 | 856 | 1 |
| 1714080540 | 862.58 | 20.58 | 2.44 | 848 | 862.58 | 830.45 | 403 |
| 1713994200 | 842 | -26 | -3.00 | 910.02 | 914.37 | 842 | 46 |
| 1713907800 | 868 | -19.33 | -2.18 | 873.48 | 873.48 | 868 | 10 |
| 1713821400 | 887.33 | 0 | 0.00 | 887.33 | 887.33 | 887.33 | 0 |
| 1713562200 | 887.33 | -5.84 | -0.65 | 887.33 | 887.33 | 887.33 | 56 |
| 1713475800 | 893.17 | 6.04 | 0.68 | 900.37 | 900.37 | 893.17 | 30 |
| 1713389400 | 887.13 | -4.64 | -0.52 | 893.56 | 893.56 | 883.5 | 95 |
| 1713302940 | 891.77 | 18.29 | 2.09 | 883 | 892.62 | 883 | 143 |
| 1713216600 | 873.48 | 0.48 | 0.05 | 877.83 | 882 | 873.48 | 25 |
| 1712957400 | 873 | -12.73 | -1.44 | 891 | 891 | 873 | 107 |
| 1712870940 | 885.73 | -0.71 | -0.08 | 888 | 888 | 874.83 | 66 |
| 1712784540 | 886.44 | 0.44 | 0.05 | 890 | 890 | 879.21 | 242 |
| 1712698140 | 886 | -31 | -3.38 | 900 | 900 | 886 | 85 |
| 1712611740 | 917 | -18.58 | -1.99 | 920.7 | 920.7 | 917 | 20 |
| 1712352600 | 935.58 | 0.58 | 0.06 | 935.58 | 935.58 | 935.58 | 15 |
| 1712266140 | 935 | 4 | 0.43 | 938 | 941.16 | 932.79 | 18 |
| 1712179740 | 931 | -19.4 | -2.04 | 950 | 950 | 931 | 21 |
| 1712093400 | 950.4 | -11.6 | -1.21 | 955 | 955 | 950.4 | 15 |
| 1712006940 | 962 | -5.25 | -0.54 | 965.15 | 965.15 | 956 | 15 |
| 1711661400 | 967.25 | 14 | 1.47 | 952.98 | 967.25 | 952.98 | 106 |
| 1711574940 | 953.25 | -2.85 | -0.30 | 958.02 | 958.02 | 953.25 | 2 |
| 1711488540 | 956.1 | -1.36 | -0.14 | 956.1 | 956.1 | 956.1 | 1 |
| 1711402140 | 957.46 | 11 | 1.16 | 965.02 | 978 | 947.52 | 95 |
| 1711143000 | 946.46 | 6.53 | 0.69 | 947.77 | 951.45 | 945 | 25 |
| 1711056600 | 939.93 | 5.15 | 0.55 | 939.49 | 944.87 | 939.49 | 92 |
| 1710970200 | 934.78 | 27.58 | 3.04 | 932.66 | 934.78 | 932.66 | 7 |
| 1710883740 | 907.2 | -0.98 | -0.11 | 908.18 | 911.29 | 906 | 319 |
| 1710797400 | 908.18 | -6.23 | -0.68 | 890 | 908.18 | 889.88 | 17 |
| 1710538200 | 914.41 | 8.91 | 0.98 | 912.6 | 918.9 | 912.6 | 57 |
| 1710451740 | 905.5 | -1.62 | -0.18 | 907.12 | 909.09 | 905.45 | 157 |
| 1710365400 | 907.12 | -8.88 | -0.97 | 917.84 | 920 | 907.12 | 250 |
| 1710278940 | 916 | -42.32 | -4.42 | 958.32 | 958.32 | 913.86 | 76 |
| 1710192600 | 958.32 | -53.68 | -5.30 | 980 | 980 | 949.41 | 129 |
| 1709933400 | 1012 | 12.1 | 1.21 | 1004.26 | 1013 | 1004.26 | 6 |
| 1709847000 | 999.9 | 4.9 | 0.49 | 1001.88 | 1001.88 | 999.9 | 2 |
| 1709760540 | 995 | -0.94 | -0.09 | 992 | 995 | 992 | 11 |
| 1709674200 | 995.94 | 3.89 | 0.39 | 990 | 996.93 | 990 | 5 |
| 1709587740 | 992.05 | -12.76 | -1.27 | 980 | 993.06 | 980 | 123 |
| 1709328600 | 1004.81 | -8.52 | -0.84 | 1004.81 | 1004.81 | 1004.81 | 2 |
| 1709242200 | 1013.33 | -13.3 | -1.30 | 1013.33 | 1013.33 | 1013.33 | 1 |
| 1709155800 | 1026.63 | 33.63 | 3.39 | 1026.63 | 1026.63 | 1026.63 | 2 |
| 1709069400 | 993 | -11.95 | -1.19 | 991.8 | 993 | 989.87 | 409 |
| 1708983000 | 1004.95 | 0 | 0.00 | 1004.95 | 1004.95 | 1004.95 | 1 |
| 1708723800 | 1004.95 | 10.99 | 1.11 | 985 | 1004.95 | 985 | 7 |
| 1708637400 | 993.96 | -4.04 | -0.40 | 1003.86 | 1003.86 | 993.96 | 43 |
| 1708550940 | 998 | -2 | -0.20 | 996 | 998 | 996 | 13 |
| 1708464600 | 1000 | -14.04 | -1.38 | 1005 | 1005.98 | 1000 | 11 |
| 1708378200 | 1014.04 | 0 | 0.00 | 1014.04 | 1014.04 | 1014.04 | 0 |
| 1708119000 | 1014.04 | 0 | 0.00 | 1014.04 | 1014.04 | 1014.04 | 0 |
| 1708032600 | 1014.04 | 0 | 0.00 | 1014.04 | 1014.04 | 1014.04 | 0 |
| 1707946200 | 1014.04 | -19.86 | -1.92 | 1014.04 | 1014.04 | 1014.04 | 1 |
| 1707514200 | 1033.9 | -21.1 | -2.00 | 1033.9 | 1033.9 | 1033.9 | 1 |
| 1707427800 | 1055 | -3.86 | -0.36 | 1057.35 | 1057.35 | 1055 | 41 |
| 1707341400 | 1058.8599 | 38.63 | 3.79 | 1033.76 | 1058.8599 | 1033.76 | 9 |
| 1707255000 | 1020.23 | 0 | 0.00 | 1020.23 | 1020.23 | 1020.23 | 0 |
| 1707168600 | 1020.23 | -14.77 | -1.43 | 1035 | 1035 | 1020.23 | 13 |
| 1706909400 | 1035 | 3.9 | 0.38 | 1026.91 | 1035 | 1026.91 | 9 |
| 1706822940 | 1031.1 | -17.69 | -1.69 | 1053.15 | 1053.15 | 1031.1 | 4 |
| 1706736600 | 1048.79 | 61.29 | 6.21 | 1015.74 | 1056.3 | 1015.74 | 229 |
| 1706650200 | 987.5 | -26.54 | -2.62 | 1010 | 1010 | 987.5 | 75 |
| 1706563800 | 1014.04 | 9.84 | 0.98 | 1014 | 1014.04 | 1014 | 36 |
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
