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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1605.21 | -3.6 | -0.22 | 1616.17 | 1616.17 | 1602.71 | 0 |
| 1732053600 | 1608.81 | 19.19 | 1.21 | 1593.09 | 1611.4 | 1593.09 | 0 |
| 1731967200 | 1589.6199 | 8.27 | 0.52 | 1583.6 | 1592.41 | 1580.24 | 0 |
| 1731708000 | 1581.35 | 11.21 | 0.71 | 1565.55 | 1581.71 | 1563.33 | 0 |
| 1731621600 | 1570.14 | -2.89 | -0.18 | 1571.14 | 1577.29 | 1566.18 | 0 |
| 1731535200 | 1573.03 | -9.33 | -0.59 | 1586.82 | 1588.02 | 1572.4 | 0 |
| 1731448800 | 1582.3599 | 5.34 | 0.34 | 1582.2 | 1583.24 | 1576.79 | 0 |
| 1731362400 | 1577.02 | -1.69 | -0.11 | 1581.66 | 1582 | 1575.23 | 0 |
| 1731103200 | 1578.71 | 22.63 | 1.45 | 1562.5 | 1582.83 | 1562.5 | 0 |
| 1731016800 | 1556.08 | 22.18 | 1.45 | 1542.46 | 1556.5 | 1539.22 | 0 |
| 1730930400 | 1533.9 | 12.72 | 0.84 | 1523.6 | 1535.78 | 1519.96 | 0 |
| 1730844000 | 1521.18 | 19.26 | 1.28 | 1513.8 | 1525.03 | 1513.8 | 0 |
| 1730757600 | 1501.92 | -7.74 | -0.51 | 1506.16 | 1507.29 | 1494.8599 | 0 |
| 1730494800 | 1509.66 | -14 | -0.92 | 1521.51 | 1521.51 | 1509.15 | 0 |
| 1730408400 | 1523.66 | -4.33 | -0.28 | 1521.03 | 1524.71 | 1516.2 | 0 |
| 1730322000 | 1527.99 | -3.65 | -0.24 | 1531.02 | 1532.32 | 1519.71 | 0 |
| 1730235600 | 1531.64 | 11.28 | 0.74 | 1525.1099 | 1532.29 | 1518.97 | 0 |
| 1730149200 | 1520.3599 | -6.56 | -0.43 | 1528.45 | 1528.49 | 1515.06 | 0 |
| 1729890000 | 1526.92 | -0.26 | -0.02 | 1527.3699 | 1528.76 | 1523.98 | 0 |
| 1729803600 | 1527.18 | -3.5 | -0.23 | 1529.59 | 1529.73 | 1523.67 | 0 |
| 1729717200 | 1530.68 | 3.07 | 0.20 | 1529 | 1539.16 | 1528.44 | 0 |
| 1729630800 | 1527.6099 | -1.72 | -0.11 | 1524.71 | 1532.74 | 1521.6099 | 0 |
| 1729544400 | 1529.33 | 12.67 | 0.84 | 1518.71 | 1530.28 | 1518.01 | 0 |
| 1729285200 | 1516.66 | -3.5 | -0.23 | 1515.6099 | 1518.6199 | 1511.81 | 0 |
| 1729198800 | 1520.16 | 1.26 | 0.08 | 1526.45 | 1532.23 | 1519.88 | 0 |
| 1729112400 | 1518.9 | -7.28 | -0.48 | 1520.63 | 1522.59 | 1513.93 | 0 |
| 1729026000 | 1526.18 | -2.77 | -0.18 | 1529.42 | 1530.07 | 1516.45 | 0 |
| 1728939600 | 1528.95 | 2.6 | 0.17 | 1531.15 | 1538.8699 | 1528.67 | 0 |
| 1728680400 | 1526.35 | 4.4 | 0.29 | 1526.39 | 1527.1199 | 1520.25 | 0 |
| 1728594000 | 1521.95 | -2.68 | -0.18 | 1526.34 | 1531.34 | 1521.23 | 0 |
| 1728507600 | 1524.63 | -2.3 | -0.15 | 1523.97 | 1525.29 | 1516 | 0 |
| 1728421200 | 1526.93 | 17.62 | 1.17 | 1519.97 | 1528.52 | 1518.77 | 0 |
| 1728334800 | 1509.31 | 1.28 | 0.08 | 1505.18 | 1515.71 | 1501.6099 | 0 |
| 1728075600 | 1508.03 | -7.09 | -0.47 | 1510.49 | 1510.49 | 1501.07 | 0 |
| 1727989200 | 1515.1199 | 7.44 | 0.49 | 1514.66 | 1519.64 | 1513.56 | 0 |
| 1727902800 | 1507.68 | 6.1 | 0.41 | 1500.3 | 1509.18 | 1499.68 | 0 |
| 1727816400 | 1501.58 | 12.9 | 0.87 | 1490.57 | 1501.58 | 1490.31 | 0 |
| 1727730000 | 1488.68 | 12.08 | 0.82 | 1478.42 | 1488.68 | 1473.91 | 0 |
| 1727470800 | 1476.6 | -16.92 | -1.13 | 1482.94 | 1482.94 | 1467.59 | 0 |
| 1727384400 | 1493.52 | -24.47 | -1.61 | 1512.02 | 1512.02 | 1492.91 | 0 |
| 1727298000 | 1517.99 | 21.77 | 1.45 | 1499.59 | 1518.02 | 1499.59 | 0 |
| 1727211600 | 1496.22 | -11.08 | -0.74 | 1496.43 | 1496.78 | 1484.58 | 0 |
| 1727125200 | 1507.3 | 3.51 | 0.23 | 1504.78 | 1511.63 | 1501.6199 | 0 |
| 1726866000 | 1503.79 | 23.89 | 1.61 | 1483.68 | 1503.8 | 1483.68 | 0 |
| 1726779600 | 1479.9 | 2.88 | 0.19 | 1473.08 | 1481.57 | 1471.17 | 0 |
| 1726693200 | 1477.02 | 1.39 | 0.09 | 1476.52 | 1480.38 | 1464.17 | 0 |
| 1726606800 | 1475.63 | -10.46 | -0.70 | 1481.59 | 1482.18 | 1470.6099 | 0 |
| 1726520400 | 1486.09 | 0.03 | 0.00 | 1484.02 | 1489.98 | 1478.94 | 0 |
| 1726261200 | 1486.06 | -10.81 | -0.72 | 1492.97 | 1492.97 | 1481.81 | 0 |
| 1726174800 | 1496.8699 | 9.73 | 0.65 | 1486.3699 | 1502.9 | 1482.21 | 0 |
| 1726088400 | 1487.14 | 5.13 | 0.35 | 1478.75 | 1490.19 | 1478.3699 | 0 |
| 1726002000 | 1482.01 | 4.58 | 0.31 | 1479.73 | 1487.89 | 1478.78 | 0 |
| 1725915600 | 1477.43 | 12.1 | 0.83 | 1470.46 | 1479.19 | 1463.46 | 0 |
| 1725656400 | 1465.33 | 0.32 | 0.02 | 1466.49 | 1468.58 | 1461.52 | 0 |
| 1725570000 | 1465.01 | -3.49 | -0.24 | 1461.58 | 1466.26 | 1459.53 | 0 |
| 1725483600 | 1468.5 | 2.85 | 0.19 | 1465.1099 | 1469.81 | 1454.89 | 0 |
| 1725397200 | 1465.65 | -9.61 | -0.65 | 1476.95 | 1478.02 | 1463.34 | 0 |
| 1725051600 | 1475.26 | 10.88 | 0.74 | 1466.6 | 1475.32 | 1463.53 | 0 |
| 1724965200 | 1464.38 | 1.47 | 0.10 | 1463.08 | 1470.52 | 1460.96 | 0 |
| 1724878800 | 1462.91 | -1.44 | -0.10 | 1464.73 | 1464.98 | 1459.38 | 0 |
| 1724792400 | 1464.35 | 4.88 | 0.33 | 1456.9 | 1468.35 | 1456.03 | 0 |
| 1724706000 | 1459.47 | -7.26 | -0.49 | 1463.03 | 1465.3599 | 1457.22 | 0 |
| 1724446800 | 1466.73 | -4.39 | -0.30 | 1472.31 | 1473.4 | 1462.89 | 0 |
| 1724360400 | 1471.1199 | 2.62 | 0.18 | 1468.64 | 1474.07 | 1468.64 | 0 |
| 1724274000 | 1468.5 | 2.86 | 0.20 | 1463.49 | 1468.53 | 1461.6 | 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
