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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1582.26 | 5.9 | 0.37 | 1575.51 | 1589.25 | 1570.41 | 0 |
| 1741298400 | 1576.3599 | -36.88 | -2.29 | 1612.22 | 1612.51 | 1574.74 | 0 |
| 1741212000 | 1613.24 | 13.66 | 0.85 | 1601.31 | 1615.69 | 1590.79 | 0 |
| 1741125600 | 1599.58 | -15.17 | -0.94 | 1614.91 | 1621.21 | 1598.95 | 0 |
| 1741039200 | 1614.75 | 9.15 | 0.57 | 1606.04 | 1621.31 | 1604.94 | 0 |
| 1740780000 | 1605.6 | 7.68 | 0.48 | 1595.6199 | 1606.7 | 1591.9 | 0 |
| 1740693600 | 1597.92 | 5 | 0.31 | 1591.65 | 1605.34 | 1591.5 | 0 |
| 1740607200 | 1592.92 | -4.22 | -0.26 | 1599.72 | 1603.1 | 1588.74 | 0 |
| 1740520800 | 1597.14 | 12.26 | 0.77 | 1587.14 | 1602.18 | 1585.99 | 0 |
| 1740434400 | 1584.88 | 4.96 | 0.31 | 1582.19 | 1593.25 | 1576.76 | 0 |
| 1740175200 | 1579.92 | -10.57 | -0.66 | 1589.65 | 1591.85 | 1571.68 | 0 |
| 1740088800 | 1590.49 | 8.68 | 0.55 | 1582.84 | 1592.89 | 1578.41 | 0 |
| 1740002400 | 1581.81 | -2.32 | -0.15 | 1583.1 | 1585.74 | 1574.96 | 0 |
| 1739916000 | 1584.13 | 4.52 | 0.29 | 1578.64 | 1590.08 | 1574.64 | 0 |
| 1739570400 | 1579.6099 | -5.84 | -0.37 | 1585.92 | 1594.77 | 1579.48 | 0 |
| 1739484000 | 1585.45 | 20.95 | 1.34 | 1567.21 | 1588.07 | 1564.53 | 0 |
| 1739397600 | 1564.5 | -9.37 | -0.60 | 1574.91 | 1575.43 | 1551.27 | 0 |
| 1739311200 | 1573.8699 | 5.64 | 0.36 | 1567.48 | 1573.88 | 1559.78 | 0 |
| 1739224800 | 1568.23 | -1.26 | -0.08 | 1568.69 | 1571.42 | 1558.98 | 0 |
| 1738965600 | 1569.49 | -6.93 | -0.44 | 1576.05 | 1578.25 | 1563.42 | 0 |
| 1738879200 | 1576.42 | 4.96 | 0.32 | 1571.6099 | 1576.66 | 1567.8599 | 0 |
| 1738792800 | 1571.46 | 20.35 | 1.31 | 1551.99 | 1575.8699 | 1551.59 | 0 |
| 1738706400 | 1551.1099 | 2.91 | 0.19 | 1547.6199 | 1554.18 | 1537.07 | 0 |
| 1738620000 | 1548.2 | -7.11 | -0.46 | 1549.47 | 1552.6 | 1527.23 | 0 |
| 1738360800 | 1555.31 | -3.74 | -0.24 | 1557.41 | 1567.17 | 1551.16 | 0 |
| 1738274400 | 1559.05 | 19.65 | 1.28 | 1540.2 | 1569.03 | 1540.13 | 0 |
| 1738188000 | 1539.4 | -17.83 | -1.14 | 1557.99 | 1560.35 | 1533.74 | 0 |
| 1738101600 | 1557.23 | -10.08 | -0.64 | 1568.1199 | 1569.21 | 1553.65 | 0 |
| 1738015200 | 1567.31 | 16.43 | 1.06 | 1554.45 | 1568.19 | 1548.84 | 0 |
| 1737756000 | 1550.88 | 9.04 | 0.59 | 1546.38 | 1558.2 | 1539.8699 | 0 |
| 1737669600 | 1541.84 | 11.87 | 0.78 | 1530.13 | 1542.17 | 1522.39 | 0 |
| 1737583200 | 1529.97 | -23.87 | -1.54 | 1552.89 | 1553.6099 | 1529.3 | 0 |
| 1737496800 | 1553.84 | 27.37 | 1.79 | 1527.45 | 1554.68 | 1526.78 | 0 |
| 1737151200 | 1526.47 | -0.86 | -0.06 | 1528.81 | 1536.51 | 1526.43 | 0 |
| 1737064800 | 1527.33 | 21.48 | 1.43 | 1506.8599 | 1528.45 | 1504.07 | 0 |
| 1736978400 | 1505.85 | 7.13 | 0.48 | 1502.38 | 1534.59 | 1501.85 | 0 |
| 1736892000 | 1498.72 | 10.91 | 0.73 | 1489.1 | 1501.31 | 1487.02 | 0 |
| 1736805600 | 1487.81 | 10.76 | 0.73 | 1476.2 | 1488.77 | 1470.3599 | 0 |
| 1736546400 | 1477.05 | -29.22 | -1.94 | 1506.23 | 1506.5 | 1475.21 | 0 |
| 1736373600 | 1506.27 | -2.5 | -0.17 | 1506.21 | 1507.94 | 1492.21 | 0 |
| 1736287200 | 1508.77 | -8.98 | -0.59 | 1517.39 | 1528.8699 | 1505.24 | 0 |
| 1736200800 | 1517.75 | -17.28 | -1.13 | 1536.23 | 1539.28 | 1517.02 | 0 |
| 1735941600 | 1535.03 | 17.12 | 1.13 | 1519.38 | 1535.72 | 1518.44 | 0 |
| 1735855200 | 1517.91 | -11.36 | -0.74 | 1531.19 | 1531.19 | 1513.66 | 0 |
| 1735682400 | 1529.27 | 11.08 | 0.73 | 1521.59 | 1531.9 | 1518.46 | 0 |
| 1735596000 | 1518.19 | -6.07 | -0.40 | 1523.72 | 1524.53 | 1505.76 | 0 |
| 1735336800 | 1524.26 | -10.92 | -0.71 | 1536.28 | 1538.89 | 1520.63 | 0 |
| 1735250400 | 1535.18 | 3.76 | 0.25 | 1532.95 | 1537.01 | 1524.3699 | 0 |
| 1735077600 | 1531.42 | 11.07 | 0.73 | 1521.46 | 1531.53 | 1518.43 | 0 |
| 1734991200 | 1520.35 | 4.3 | 0.28 | 1516.76 | 1521.63 | 1507.3699 | 0 |
| 1734732000 | 1516.05 | 23.71 | 1.59 | 1494.49 | 1529.1199 | 1494.01 | 0 |
| 1734645600 | 1492.34 | -24.04 | -1.59 | 1510.78 | 1523.34 | 1492.1099 | 0 |
| 1734559200 | 1516.38 | -51.15 | -3.26 | 1567.59 | 1571.71 | 1515.96 | 0 |
| 1734472800 | 1567.53 | -4.04 | -0.26 | 1569.17 | 1577.49 | 1562.43 | 0 |
| 1734386400 | 1571.57 | -5.63 | -0.36 | 1577.93 | 1584.63 | 1570.54 | 0 |
| 1734127200 | 1577.2 | -3.4 | -0.22 | 1581.17 | 1581.59 | 1573.41 | 0 |
| 1734040800 | 1580.6 | -1.31 | -0.08 | 1582.41 | 1595.55 | 1579.58 | 0 |
| 1733954400 | 1581.91 | -6.58 | -0.41 | 1587.5 | 1594.81 | 1578.6 | 0 |
| 1733868000 | 1588.49 | -17.27 | -1.08 | 1603.24 | 1603.6199 | 1584.21 | 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
