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 | 2128.08 | 10.57 | 0.50 | 2120.48 | 2128.3 | 2107.13 | 29319897 |
| 1732053600 | 2117.51 | 5.09 | 0.24 | 2115.93 | 2122.82 | 2111.11 | 28866188 |
| 1731967200 | 2112.42 | 3.95 | 0.19 | 2108.34 | 2119.9 | 2101.4699 | 30572130 |
| 1731708000 | 2108.4699 | -14.75 | -0.69 | 2115.61 | 2124.33 | 2099.19 | 39282283 |
| 1731621600 | 2123.2199 | -75.77 | -3.45 | 2199.56 | 2199.57 | 2112.77 | 43206954 |
| 1731535200 | 2198.9899 | -3.69 | -0.17 | 2206.36 | 2221.14 | 2196.52 | 39733392 |
| 1731448800 | 2202.68 | -25.89 | -1.16 | 2227.89 | 2234.42 | 2189.28 | 34363475 |
| 1731362400 | 2228.57 | 13.48 | 0.61 | 2221.3 | 2239.39 | 2221.3 | 30135716 |
| 1731103200 | 2215.09 | 64.86 | 3.02 | 2166.06 | 2227.68 | 2166.06 | 37883060 |
| 1731016800 | 2150.23 | -14.66 | -0.68 | 2165.12 | 2169.57 | 2144.44 | 35475318 |
| 1730930400 | 2164.89 | 53.57 | 2.54 | 2157.13 | 2178.11 | 2137.54 | 61570346 |
| 1730844000 | 2111.32 | 19.34 | 0.92 | 2094.62 | 2111.8 | 2093.73 | 46437472 |
| 1730757600 | 2091.98 | 0.96 | 0.05 | 2092.01 | 2105.14 | 2086.66 | 32930323 |
| 1730494800 | 2091.02 | 3.41 | 0.16 | 2090.78 | 2112.62 | 2090.13 | 39501175 |
| 1730408400 | 2087.61 | -35.19 | -1.66 | 2121.37 | 2121.37 | 2085.54 | 53909583 |
| 1730322000 | 2122.8 | -0.85 | -0.04 | 2117.37 | 2139.15 | 2117.2399 | 71662691 |
| 1730235600 | 2123.65 | -19.13 | -0.89 | 2134.58 | 2138.28 | 2123.29 | 86604945 |
| 1730149200 | 2142.78 | -20.67 | -0.96 | 2165.4 | 2168.69 | 2142.27 | 41736904 |
| 1729890000 | 2163.45 | 3.27 | 0.15 | 2168.27 | 2181.32 | 2158.76 | 26880665 |
| 1729803600 | 2160.18 | -22.96 | -1.05 | 2175.89 | 2181.51 | 2160.05 | 30494339 |
| 1729717200 | 2183.14 | 7.5 | 0.34 | 2175.9 | 2199.11 | 2175.9 | 41562331 |
| 1729630800 | 2175.64 | -74.94 | -3.33 | 2245.98 | 2245.98 | 2165.36 | 41450408 |
| 1729544400 | 2250.58 | 10.54 | 0.47 | 2241.73 | 2260.93 | 2235.56 | 32509135 |
| 1729285200 | 2240.04 | 0.97 | 0.04 | 2241.4899 | 2245.3 | 2230.52 | 23223193 |
| 1729198800 | 2239.07 | 4.11 | 0.18 | 2243.9899 | 2246.05 | 2234.42 | 21310284 |
| 1729112400 | 2234.96 | 22.6 | 1.02 | 2210.51 | 2235.16 | 2210.07 | 23889251 |
| 1729026000 | 2212.36 | -9.72 | -0.44 | 2227.69 | 2238.02 | 2209.09 | 32155072 |
| 1728939600 | 2222.08 | 10.75 | 0.49 | 2211.61 | 2225.1 | 2207.06 | 22442312 |
| 1728680400 | 2211.33 | 34 | 1.56 | 2181.19 | 2211.65 | 2181.19 | 22204506 |
| 1728594000 | 2177.33 | -21.82 | -0.99 | 2192.64 | 2192.64 | 2172.43 | 24647634 |
| 1728507600 | 2199.15 | 3.43 | 0.16 | 2193.13 | 2205.15 | 2181.48 | 25226693 |
| 1728421200 | 2195.7199 | 1.09 | 0.05 | 2200.67 | 2206.96 | 2190.91 | 20461455 |
| 1728334800 | 2194.63 | -5.73 | -0.26 | 2196.82 | 2209.79 | 2186.94 | 21796391 |
| 1728075600 | 2200.36 | 12.35 | 0.56 | 2191.64 | 2200.36 | 2177.7199 | 21892448 |
| 1727989200 | 2188.01 | -15.84 | -0.72 | 2205.84 | 2207.63 | 2185.45 | 24562672 |
| 1727902800 | 2203.85 | -3.28 | -0.15 | 2206.18 | 2217.81 | 2196.87 | 21061180 |
| 1727816400 | 2207.13 | 27.87 | 1.28 | 2179.44 | 2220.07 | 2160.09 | 36197872 |
| 1727730000 | 2179.26 | 13.75 | 0.63 | 2163.52 | 2180.34 | 2152.34 | 32177114 |
| 1727470800 | 2165.51 | 9.5 | 0.44 | 2156.57 | 2171.01 | 2152.82 | 28280641 |
| 1727384400 | 2156.01 | -15.15 | -0.70 | 2173.55 | 2177.05 | 2156.01 | 29722921 |
| 1727298000 | 2171.16 | -6.24 | -0.29 | 2181.17 | 2187.96 | 2167.54 | 27231714 |
| 1727211600 | 2177.4 | -4.88 | -0.22 | 2181.54 | 2181.54 | 2165.9899 | 25981469 |
| 1727125200 | 2182.28 | 25.24 | 1.17 | 2157.14 | 2186.27 | 2155.16 | 30395275 |
| 1726866000 | 2157.04 | 10.18 | 0.47 | 2146.34 | 2160.37 | 2136.37 | 71710885 |
| 1726779600 | 2146.86 | 17.4 | 0.82 | 2152.36 | 2155.59 | 2132.78 | 29252603 |
| 1726693200 | 2129.46 | 1.57 | 0.07 | 2133 | 2154.52 | 2126.14 | 26426449 |
| 1726606800 | 2127.89 | -8.63 | -0.40 | 2128.71 | 2132.81 | 2114.21 | 26156565 |
| 1726520400 | 2136.52 | 12.62 | 0.59 | 2130.45 | 2147.52 | 2115.05 | 30860560 |
| 1726261200 | 2123.9 | 17.75 | 0.84 | 2104.45 | 2133.16 | 2100.59 | 40326034 |
| 1726174800 | 2106.15 | 22.34 | 1.07 | 2082.46 | 2107.89 | 2078.45 | 21302297 |
| 1726088400 | 2083.81 | -4.59 | -0.22 | 2081.75 | 2085.52 | 2042.08 | 23788984 |
| 1726002000 | 2088.4 | -7.19 | -0.34 | 2106.21 | 2106.21 | 2076.81 | 22011207 |
| 1725915600 | 2095.59 | 44.24 | 2.16 | 2067.18 | 2102.9699 | 2067.18 | 27308542 |
| 1725656400 | 2051.35 | -31.31 | -1.50 | 2084.53 | 2095.61 | 2048.57 | 25713453 |
| 1725570000 | 2082.66 | -20.31 | -0.97 | 2102.92 | 2105.27 | 2068.5 | 22708887 |
| 1725483600 | 2102.9699 | 16.83 | 0.81 | 2085.62 | 2108.04 | 2085.62 | 24557621 |
| 1725397200 | 2086.14 | -67.07 | -3.11 | 2144.17 | 2148.46 | 2080.64 | 39358540 |
| 1725051600 | 2153.21 | 13.34 | 0.62 | 2139.45 | 2155.61 | 2128.57 | 27105163 |
| 1724965200 | 2139.87 | 20.53 | 0.97 | 2124.45 | 2157.23 | 2122.4899 | 20821545 |
| 1724878800 | 2119.34 | 9.93 | 0.47 | 2113.12 | 2131.83 | 2109.75 | 21846421 |
| 1724792400 | 2109.41 | 6.69 | 0.32 | 2102.68 | 2111.8 | 2089.3 | 18108867 |
| 1724706000 | 2102.7199 | -4.65 | -0.22 | 2108.78 | 2115.8 | 2097.09 | 22085785 |
| 1724446800 | 2107.37 | 10.48 | 0.50 | 2100.32 | 2116.5 | 2094.39 | 20098749 |
| 1724360400 | 2096.89 | -0.31 | -0.01 | 2099.15 | 2106.18 | 2090.59 | 15384358 |
| 1724274000 | 2097.2 | 3.66 | 0.17 | 2098.03 | 2101.59 | 2089.27 | 18487995 |
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
