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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1443.22 | 1.98 | 0.14 | 1442.93 | 1443.68 | 1440.4 | 0 |
| 1732208100 | 1441.24 | 1.5 | 0.10 | 1439.49 | 1441.3 | 1437.92 | 0 |
| 1732121700 | 1439.74 | -0.44 | -0.03 | 1441.7 | 1442 | 1438.98 | 0 |
| 1732035300 | 1440.18 | -1.34 | -0.09 | 1441.93 | 1441.93 | 1437.09 | 0 |
| 1731948900 | 1441.52 | -0.04 | -0.00 | 1441.33 | 1442.3699 | 1440.5 | 0 |
| 1731689700 | 1441.56 | -2.15 | -0.15 | 1442.19 | 1443.89 | 1441.44 | 0 |
| 1731603300 | 1443.71 | 4.8 | 0.33 | 1440.45 | 1443.84 | 1440.45 | 0 |
| 1731516900 | 1438.91 | -0.45 | -0.03 | 1438.63 | 1440.16 | 1437.1199 | 0 |
| 1731430500 | 1439.3599 | -4.12 | -0.29 | 1442 | 1442.65 | 1439.13 | 0 |
| 1731344100 | 1443.48 | 3.54 | 0.25 | 1441.85 | 1444.2 | 1441.85 | 0 |
| 1731084900 | 1439.94 | -1.86 | -0.13 | 1441.6 | 1442.04 | 1439.43 | 0 |
| 1730998500 | 1441.8 | 2.75 | 0.19 | 1440.59 | 1442.39 | 1440.17 | 0 |
| 1730912100 | 1439.05 | 0 | 0.00 | 1439.77 | 1442.26 | 1435.82 | 0 |
| 1730825700 | 1439.05 | 0.86 | 0.06 | 1437.93 | 1439.13 | 1437.63 | 0 |
| 1730739300 | 1438.19 | -0.93 | -0.06 | 1438.69 | 1439.8 | 1438.19 | 0 |
| 1730480100 | 1439.1199 | 3.01 | 0.21 | 1437.03 | 1439.19 | 1437.03 | 0 |
| 1730393700 | 1436.1099 | -2.87 | -0.20 | 1436.71 | 1437.63 | 1435.3699 | 0 |
| 1730307300 | 1438.98 | -2.17 | -0.15 | 1440.29 | 1440.55 | 1438.29 | 0 |
| 1730220900 | 1441.15 | -0.46 | -0.03 | 1442.31 | 1442.71 | 1441.15 | 0 |
| 1730134500 | 1441.6099 | 1.74 | 0.12 | 1440.43 | 1441.81 | 1440.22 | 0 |
| 1729871700 | 1439.8699 | 0.3 | 0.02 | 1439.39 | 1440.3699 | 1439 | 0 |
| 1729785300 | 1439.57 | 1.14 | 0.08 | 1439.4 | 1440.71 | 1439.4 | 0 |
| 1729698900 | 1438.43 | -0.16 | -0.01 | 1438.6199 | 1439.25 | 1437.82 | 0 |
| 1729612500 | 1438.59 | 0.3 | 0.02 | 1438.44 | 1439.28 | 1437.33 | 0 |
| 1729526100 | 1438.29 | -1.46 | -0.10 | 1439.66 | 1440.28 | 1438.29 | 0 |
| 1729266900 | 1439.75 | 3.22 | 0.22 | 1436.88 | 1439.75 | 1436.88 | 0 |
| 1729180500 | 1436.53 | 2.27 | 0.16 | 1434.63 | 1437.22 | 1434.63 | 0 |
| 1729094100 | 1434.26 | -1.44 | -0.10 | 1434 | 1434.8 | 1433.8 | 0 |
| 1729007700 | 1435.7 | -2.54 | -0.18 | 1438.97 | 1438.97 | 1435.7 | 0 |
| 1728921300 | 1438.24 | 1.16 | 0.08 | 1437.21 | 1438.89 | 1437.21 | 0 |
| 1728662100 | 1437.08 | 1.41 | 0.10 | 1435.56 | 1437.14 | 1429.79 | 4 |
| 1728575700 | 1435.67 | -0.16 | -0.01 | 1435.71 | 1436.27 | 1435.09 | 0 |
| 1728489300 | 1435.83 | 1.5 | 0.10 | 1433.85 | 1435.83 | 1433.85 | 0 |
| 1728402900 | 1434.33 | -0.56 | -0.04 | 1432.95 | 1434.5 | 1432.79 | 0 |
| 1728316500 | 1434.89 | 6.08 | 0.43 | 1434.49 | 1435.2 | 1433.53 | 0 |
| 1728057300 | 1428.81 | -3.59 | -0.25 | 1432.44 | 1434.8 | 1428.81 | 0 |
| 1727970900 | 1432.4 | -1.27 | -0.09 | 1433.27 | 1433.74 | 1426.66 | 10 |
| 1727884500 | 1433.67 | 0.37 | 0.03 | 1433.66 | 1434.75 | 1432.8699 | 0 |
| 1727798100 | 1433.3 | 3.65 | 0.26 | 1434.94 | 1435.71 | 1432.68 | 0 |
| 1727711700 | 1429.65 | -7.62 | -0.53 | 1430.65 | 1430.8599 | 1429.65 | 0 |
| 1727452500 | 1437.27 | 0.01 | 0.00 | 1437.78 | 1438.75 | 1436.85 | 0 |
| 1727366100 | 1437.26 | 4.23 | 0.30 | 1435.88 | 1437.49 | 1435.64 | 0 |
| 1727279700 | 1433.03 | -0.62 | -0.04 | 1432.59 | 1437.02 | 1432.59 | 0 |
| 1727193300 | 1433.65 | 9.08 | 0.64 | 1433.32 | 1434.01 | 1432.6199 | 0 |
| 1727106900 | 1424.57 | 0.03 | 0.00 | 1429.55 | 1429.89 | 1424.22 | 0 |
| 1726847700 | 1424.54 | -7.53 | -0.53 | 1425.43 | 1425.58 | 1424.47 | 0 |
| 1726761300 | 1432.07 | 9.18 | 0.65 | 1429.66 | 1432.07 | 1429.28 | 0 |
| 1726674900 | 1422.89 | -5.35 | -0.37 | 1423.41 | 1423.47 | 1422.81 | 0 |
| 1726588500 | 1428.24 | 1.78 | 0.12 | 1427.42 | 1429 | 1427.3699 | 0 |
| 1726502100 | 1426.46 | 0.82 | 0.06 | 1427.33 | 1427.68 | 1426.25 | 0 |
| 1726242900 | 1425.64 | 1.97 | 0.14 | 1424.54 | 1426.16 | 1424.54 | 0 |
| 1726156500 | 1423.67 | 2.35 | 0.17 | 1424.48 | 1425.1 | 1422.51 | 0 |
| 1726070100 | 1421.32 | 1.27 | 0.09 | 1421.01 | 1422.81 | 1419.71 | 0 |
| 1725983700 | 1420.05 | -0.95 | -0.07 | 1421.32 | 1422.74 | 1419.44 | 0 |
| 1725897300 | 1421 | 2.47 | 0.17 | 1420.15 | 1422.25 | 1420.15 | 0 |
| 1725638100 | 1418.53 | -4.29 | -0.30 | 1421.65 | 1423.2 | 1418.53 | 0 |
| 1725551700 | 1422.82 | 1.81 | 0.13 | 1422.75 | 1424.26 | 1422.6099 | 0 |
| 1725465300 | 1421.01 | -6.81 | -0.48 | 1425.89 | 1426.3 | 1420.92 | 0 |
| 1725378900 | 1427.82 | 3.74 | 0.26 | 1430.04 | 1430.25 | 1427.66 | 0 |
| 1725292500 | 1424.08 | -4.98 | -0.35 | 1423.5 | 1424.16 | 1423.38 | 0 |
| 1725033300 | 1429.06 | 5.23 | 0.37 | 1429.22 | 1429.9 | 1429.06 | 0 |
| 1724946900 | 1423.83 | -2.82 | -0.20 | 1426.95 | 1429.23 | 1423.57 | 0 |
| 1724860500 | 1426.65 | 7.04 | 0.50 | 1426.16 | 1427.21 | 1419.88 | 5 |
| 1724774100 | 1419.6099 | 0.09 | 0.01 | 1425.73 | 1426.38 | 1419.6099 | 0 |
| 1724687700 | 1419.52 | -6.2 | -0.43 | 1425.55 | 1426.07 | 1419.42 | 0 |
| 1724428500 | 1425.72 | 4.01 | 0.28 | 1425.33 | 1426.18 | 1424.95 | 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
