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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 2973.13 | -5.77 | -0.19 | 2997.62 | 3011.48 | 2963.39 | 0 |
| 1735682400 | 2978.9 | 13.88 | 0.47 | 2971.94 | 2993.2399 | 2964.57 | 0 |
| 1735596000 | 2965.02 | -26.22 | -0.88 | 2970.2 | 2977.71 | 2940.21 | 0 |
| 1735336800 | 2991.2399 | -21.18 | -0.70 | 2995.94 | 3019.43 | 2977.04 | 0 |
| 1735250400 | 3012.42 | 9.61 | 0.32 | 2989.17 | 3015.9899 | 2987.5 | 0 |
| 1735077600 | 3002.81 | 18.9 | 0.63 | 2983.05 | 3003.16 | 2975.51 | 0 |
| 1734991200 | 2983.91 | 13.71 | 0.46 | 2962.43 | 2985.32 | 2951.41 | 0 |
| 1734732000 | 2970.2 | 39.04 | 1.33 | 2922.05 | 2993.76 | 2921.8 | 0 |
| 1734645600 | 2931.16 | -16.21 | -0.55 | 2962.56 | 2979.14 | 2928.82 | 0 |
| 1734559200 | 2947.37 | -98.97 | -3.25 | 3052.61 | 3069.79 | 2945.64 | 0 |
| 1734472800 | 3046.34 | -23.8 | -0.78 | 3053.86 | 3072.2199 | 3039.8 | 0 |
| 1734386400 | 3070.14 | -19.57 | -0.63 | 3082.64 | 3098.44 | 3068.45 | 0 |
| 1734127200 | 3089.71 | -13.87 | -0.45 | 3099.78 | 3099.87 | 3078.57 | 0 |
| 1734040800 | 3103.58 | -18.69 | -0.60 | 3118.15 | 3125.02 | 3103.54 | 0 |
| 1733954400 | 3122.27 | 6.34 | 0.20 | 3130.61 | 3131.41 | 3108.14 | 0 |
| 1733868000 | 3115.93 | -22.04 | -0.70 | 3140.15 | 3140.15 | 3105.16 | 0 |
| 1733781600 | 3137.9699 | 5.37 | 0.17 | 3144.09 | 3168.4699 | 3137.39 | 0 |
| 1733522400 | 3132.6 | -8.5 | -0.27 | 3158.45 | 3159.65 | 3124.56 | 0 |
| 1733436000 | 3141.1 | -20.48 | -0.65 | 3167.05 | 3169.89 | 3140.28 | 0 |
| 1733349600 | 3161.58 | -9.43 | -0.30 | 3171.94 | 3172.12 | 3150.09 | 0 |
| 1733263200 | 3171.01 | -22.15 | -0.69 | 3196.79 | 3198.12 | 3166.65 | 0 |
| 1733176800 | 3193.16 | 0.42 | 0.01 | 3194.68 | 3199.59 | 3175.57 | 0 |
| 1732917600 | 3192.7399 | 8.5 | 0.27 | 3194.54 | 3204.93 | 3191.31 | 0 |
| 1732744800 | 3184.2399 | 1.53 | 0.05 | 3192.4699 | 3211.02 | 3182.34 | 0 |
| 1732658400 | 3182.71 | -28.65 | -0.89 | 3196.31 | 3196.31 | 3170.09 | 0 |
| 1732572000 | 3211.36 | 53.43 | 1.69 | 3185.5 | 3236.7199 | 3185.5 | 0 |
| 1732312800 | 3157.93 | 44.1 | 1.42 | 3117.87 | 3162.32 | 3117.87 | 0 |
| 1732226400 | 3113.83 | 46.06 | 1.50 | 3077.2 | 3120.4899 | 3072.63 | 0 |
| 1732140000 | 3067.77 | 7.8 | 0.25 | 3057.8 | 3067.95 | 3047.05 | 0 |
| 1732053600 | 3059.9699 | -11.08 | -0.36 | 3040.69 | 3065.31 | 3035.53 | 0 |
| 1731967200 | 3071.05 | 5.59 | 0.18 | 3064.23 | 3077.9 | 3060.64 | 0 |
| 1731708000 | 3065.46 | -21.61 | -0.70 | 3085.9899 | 3091.51 | 3057.77 | 0 |
| 1731621600 | 3087.07 | -14.05 | -0.45 | 3111.18 | 3119.86 | 3083.82 | 0 |
| 1731535200 | 3101.12 | -5.82 | -0.19 | 3114.89 | 3122.42 | 3096.59 | 0 |
| 1731448800 | 3106.94 | -29.7 | -0.95 | 3121.84 | 3134.59 | 3100.9899 | 0 |
| 1731362400 | 3136.64 | 29.88 | 0.96 | 3125.41 | 3151.77 | 3125.41 | 0 |
| 1731103200 | 3106.76 | -1.1 | -0.04 | 3106.02 | 3116.25 | 3095.76 | 0 |
| 1731016800 | 3107.86 | -9.63 | -0.31 | 3116.15 | 3127.1 | 3103.08 | 0 |
| 1730930400 | 3117.4899 | 111.82 | 3.72 | 3087.36 | 3121.33 | 3073.3 | 0 |
| 1730844000 | 3005.67 | 32.49 | 1.09 | 2963.28 | 3005.86 | 2959.05 | 0 |
| 1730757600 | 2973.18 | 4.64 | 0.16 | 2971.91 | 3001.79 | 2971.66 | 0 |
| 1730494800 | 2968.54 | -2.64 | -0.09 | 2983.23 | 2998.39 | 2965.69 | 0 |
| 1730408400 | 2971.18 | -30.38 | -1.01 | 3003.1 | 3013.62 | 2971.12 | 0 |
| 1730322000 | 3001.56 | 3.25 | 0.11 | 2987.01 | 3030.92 | 2987.01 | 0 |
| 1730235600 | 2998.31 | -16.6 | -0.55 | 2993.86 | 3008.69 | 2984.56 | 0 |
| 1730149200 | 3014.91 | 31.82 | 1.07 | 2999.66 | 3025.07 | 2998.66 | 0 |
| 1729890000 | 2983.09 | -14.55 | -0.49 | 3015.37 | 3022.1 | 2981.02 | 0 |
| 1729803600 | 2997.64 | 6.58 | 0.22 | 3002.07 | 3006.63 | 2986.79 | 0 |
| 1729717200 | 2991.06 | -14.29 | -0.48 | 2996.82 | 3006.51 | 2971.02 | 0 |
| 1729630800 | 3005.35 | -9.74 | -0.32 | 3007.25 | 3009.61 | 2991.84 | 0 |
| 1729544400 | 3015.09 | -47.16 | -1.54 | 3056.93 | 3059.52 | 3014.2199 | 0 |
| 1729285200 | 3062.25 | 3.09 | 0.10 | 3067.94 | 3067.94 | 3048.4 | 0 |
| 1729198800 | 3059.16 | 7.76 | 0.25 | 3053.89 | 3059.43 | 3041.79 | 0 |
| 1729112400 | 3051.4 | 37.79 | 1.25 | 3030.63 | 3055.75 | 3030.63 | 0 |
| 1729026000 | 3013.61 | -5.61 | -0.19 | 3016.42 | 3048.9899 | 3012.64 | 0 |
| 1728939600 | 3019.2199 | 17.65 | 0.59 | 2998.86 | 3021.38 | 2987.09 | 0 |
| 1728680400 | 3001.57 | 36.63 | 1.24 | 2969.05 | 3004.41 | 2969.05 | 0 |
| 1728594000 | 2964.94 | -8.4 | -0.28 | 2963.95 | 2972.58 | 2954.62 | 0 |
| 1728507600 | 2973.34 | 23.46 | 0.80 | 2952.2399 | 2985.3 | 2949.2199 | 0 |
| 1728421200 | 2949.88 | -7.04 | -0.24 | 2954.7 | 2960.23 | 2939.02 | 0 |
| 1728334800 | 2956.92 | -23.27 | -0.78 | 2969.95 | 2971.11 | 2942.42 | 0 |
| 1728075600 | 2980.19 | 30.69 | 1.04 | 2980.46 | 2987.64 | 2960.68 | 0 |
| 1727989200 | 2949.5 | -16.72 | -0.56 | 2950.51 | 2954.87 | 2931.05 | 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
