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 | 1210.09 | 5.86 | 0.49 | 1209.1199 | 1211.8599 | 1199.35 | 0 |
| 1732208100 | 1204.23 | 3.45 | 0.29 | 1198.34 | 1204.23 | 1192.76 | 0 |
| 1732121700 | 1200.78 | -2.4 | -0.20 | 1207.92 | 1210.15 | 1197.57 | 0 |
| 1732035300 | 1203.18 | -9.83 | -0.81 | 1213.8 | 1213.8 | 1192.85 | 10 |
| 1731948900 | 1213.01 | -0.42 | -0.03 | 1210.7 | 1213.7 | 1206.79 | 10 |
| 1731689700 | 1213.43 | -5.92 | -0.49 | 1213.28 | 1219.75 | 1211.23 | 5 |
| 1731603300 | 1219.35 | 19.58 | 1.63 | 1205.32 | 1220.14 | 1205.32 | 10 |
| 1731516900 | 1199.77 | -3.64 | -0.30 | 1201.03 | 1205.01 | 1193.97 | 0 |
| 1731430500 | 1203.41 | -18.94 | -1.55 | 1214.71 | 1216.8699 | 1202.34 | 0 |
| 1731344100 | 1222.35 | 9.46 | 0.78 | 1220.51 | 1225.3 | 1219.91 | 7 |
| 1731084900 | 1212.89 | -9.12 | -0.75 | 1221.6099 | 1221.77 | 1211.79 | 0 |
| 1730998500 | 1222.01 | 10.24 | 0.85 | 1215.43 | 1224.65 | 1215.1099 | 0 |
| 1730912100 | 1211.77 | -12.56 | -1.03 | 1229.85 | 1237.8 | 1210.84 | 0 |
| 1730825700 | 1224.33 | 2.45 | 0.20 | 1219.75 | 1224.6 | 1218.33 | 0 |
| 1730739300 | 1221.88 | -4.24 | -0.35 | 1224.76 | 1227.6 | 1221.8 | 0 |
| 1730480100 | 1226.1199 | 10.45 | 0.86 | 1218.31 | 1227.6099 | 1218.31 | 0 |
| 1730393700 | 1215.67 | -12.83 | -1.04 | 1220.4 | 1222.24 | 1212.76 | 25 |
| 1730307300 | 1228.5 | -10.96 | -0.88 | 1236.51 | 1236.51 | 1225.13 | 87 |
| 1730220900 | 1239.46 | -4.33 | -0.35 | 1247.14 | 1247.3699 | 1239.46 | 5 |
| 1730134500 | 1243.79 | 6.01 | 0.49 | 1241.49 | 1244.69 | 1236.99 | 70 |
| 1729871700 | 1237.78 | -0.11 | -0.01 | 1237.17 | 1240.18 | 1233.55 | 30 |
| 1729785300 | 1237.89 | 3.74 | 0.30 | 1237.65 | 1243.1 | 1237.65 | 0 |
| 1729698900 | 1234.15 | -2.42 | -0.20 | 1235.78 | 1238.05 | 1231.34 | 0 |
| 1729612500 | 1236.57 | -0.04 | -0.00 | 1237.33 | 1240.22 | 1231.1099 | 0 |
| 1729526100 | 1236.6099 | -7.48 | -0.60 | 1243.41 | 1244.92 | 1236.46 | 20 |
| 1729266900 | 1244.09 | 6.7 | 0.54 | 1238.22 | 1244.41 | 1238.22 | 0 |
| 1729180500 | 1237.39 | 5.47 | 0.44 | 1233.52 | 1241.63 | 1233.51 | 0 |
| 1729094100 | 1231.92 | -7.52 | -0.61 | 1231.5 | 1234.15 | 1230.59 | 0 |
| 1729007700 | 1239.44 | -13.07 | -1.04 | 1253.69 | 1254.52 | 1239.44 | 0 |
| 1728921300 | 1252.51 | 6.53 | 0.52 | 1247.1199 | 1253 | 1245.94 | 0 |
| 1728662100 | 1245.98 | 5.48 | 0.44 | 1240.22 | 1246.29 | 1238.48 | 13 |
| 1728575700 | 1240.5 | -2.2 | -0.18 | 1241.02 | 1243.19 | 1237.75 | 0 |
| 1728489300 | 1242.7 | 5.25 | 0.42 | 1236.3599 | 1242.7 | 1234.32 | 0 |
| 1728402900 | 1237.45 | -1.39 | -0.11 | 1230.91 | 1238.22 | 1230.44 | 0 |
| 1728316500 | 1238.84 | 1.84 | 0.15 | 1238.13 | 1240.01 | 1232.66 | 30 |
| 1728057300 | 1237 | 6.07 | 0.49 | 1230.9 | 1240 | 1230.3699 | 0 |
| 1727970900 | 1230.93 | -6.81 | -0.55 | 1236.3599 | 1236.3599 | 1229.84 | 0 |
| 1727884500 | 1237.74 | 0.75 | 0.06 | 1239.76 | 1242.4 | 1234.51 | 0 |
| 1727798100 | 1236.99 | -9.58 | -0.77 | 1247.31 | 1248.67 | 1235.78 | 0 |
| 1727711700 | 1246.57 | -10.17 | -0.81 | 1255.8599 | 1255.8599 | 1246.57 | 0 |
| 1727452500 | 1256.74 | 7.9 | 0.63 | 1251.3 | 1257.29 | 1250.56 | 25 |
| 1727366100 | 1248.84 | 18.3 | 1.49 | 1242.28 | 1250.57 | 1240.42 | 0 |
| 1727279700 | 1230.54 | -1.96 | -0.16 | 1229.18 | 1232.9 | 1228.1 | 35 |
| 1727193300 | 1232.5 | 9.19 | 0.75 | 1233.13 | 1234.56 | 1228.5 | 0 |
| 1727106900 | 1223.31 | 2.83 | 0.23 | 1221.6099 | 1224.6 | 1218 | 20 |
| 1726847700 | 1220.48 | -10.97 | -0.89 | 1228.8 | 1228.8 | 1220.48 | 123 |
| 1726761300 | 1231.45 | 25.28 | 2.10 | 1220.41 | 1231.45 | 1219.92 | 0 |
| 1726674900 | 1206.17 | -4.14 | -0.34 | 1210.84 | 1210.84 | 1205.68 | 0 |
| 1726588500 | 1210.31 | 6.01 | 0.50 | 1207.8 | 1213.34 | 1207.57 | 50 |
| 1726502100 | 1204.3 | -2.57 | -0.21 | 1207.9 | 1210.52 | 1203.34 | 100 |
| 1726242900 | 1206.8699 | 5.97 | 0.50 | 1203.72 | 1208.43 | 1203.63 | 0 |
| 1726156500 | 1200.9 | 6.98 | 0.58 | 1203.84 | 1205.8699 | 1197.05 | 0 |
| 1726070100 | 1193.92 | 1.85 | 0.16 | 1194.52 | 1199.82 | 1189.56 | 0 |
| 1725983700 | 1192.07 | -4.26 | -0.36 | 1196.58 | 1200.46 | 1189.71 | 0 |
| 1725897300 | 1196.33 | 6.59 | 0.55 | 1193.23 | 1199.22 | 1193.23 | 0 |
| 1725638100 | 1189.74 | -13.92 | -1.16 | 1199.8599 | 1204.55 | 1189.74 | 0 |
| 1725551700 | 1203.66 | -5.28 | -0.44 | 1205.34 | 1209.15 | 1203.03 | 20 |
| 1725465300 | 1208.94 | -10.3 | -0.84 | 1209.6 | 1212.26 | 1208.05 | 0 |
| 1725378900 | 1219.24 | -8.64 | -0.70 | 1229.69 | 1229.98 | 1218.72 | 0 |
| 1725292500 | 1227.88 | 1.81 | 0.15 | 1224.78 | 1228.1 | 1220.83 | 0 |
| 1725033300 | 1226.07 | -0.51 | -0.04 | 1227.15 | 1229.55 | 1226.07 | 0 |
| 1724946900 | 1226.58 | 7.38 | 0.61 | 1220.31 | 1226.9 | 1220.31 | 0 |
| 1724860500 | 1219.2 | 2.19 | 0.18 | 1218.57 | 1221.79 | 1218.01 | 0 |
| 1724774100 | 1217.01 | 1.06 | 0.09 | 1217.34 | 1219.15 | 1215.67 | 0 |
| 1724687700 | 1215.95 | -2.32 | -0.19 | 1217.35 | 1218.21 | 1215.65 | 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
