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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 1247.32 | -4.19 | -0.33 | 1251.14 | 1252.51 | 1232.76 | 7448034 |
| 1735336800 | 1251.51 | 1.13 | 0.09 | 1244.66 | 1257.47 | 1243.02 | 7066718 |
| 1735250400 | 1250.38 | 11.21 | 0.90 | 1236.49 | 1254.23 | 1233.07 | 7274930 |
| 1735077600 | 1239.17 | 7.82 | 0.64 | 1228.85 | 1240.1099 | 1222.43 | 4048924 |
| 1734991200 | 1231.35 | -10.89 | -0.88 | 1240.46 | 1240.46 | 1217.17 | 10731483 |
| 1734732000 | 1242.24 | 12.17 | 0.99 | 1257.41 | 1263.17 | 1217.47 | 29434890 |
| 1734645600 | 1230.07 | -6.1 | -0.49 | 1239.57 | 1248.63 | 1225.85 | 14823011 |
| 1734559200 | 1236.17 | -28.24 | -2.23 | 1264.56 | 1269.39 | 1235.6099 | 10513487 |
| 1734472800 | 1264.41 | -18.12 | -1.41 | 1281.34 | 1281.34 | 1258.25 | 9818870 |
| 1734386400 | 1282.53 | -3.44 | -0.27 | 1285.73 | 1296.78 | 1282.31 | 9288966 |
| 1734127200 | 1285.97 | -5 | -0.39 | 1290.49 | 1290.49 | 1279.6199 | 8395200 |
| 1734040800 | 1290.97 | 5.97 | 0.46 | 1285.33 | 1292.19 | 1271.9 | 10425046 |
| 1733954400 | 1285 | -3.44 | -0.27 | 1290.64 | 1293.07 | 1282.05 | 12362209 |
| 1733868000 | 1288.44 | 8.95 | 0.70 | 1283.21 | 1294.47 | 1272.94 | 10496792 |
| 1733781600 | 1279.49 | 15.85 | 1.25 | 1264.03 | 1280.68 | 1262.48 | 10649813 |
| 1733522400 | 1263.64 | -9.48 | -0.74 | 1277.1 | 1283.04 | 1261.14 | 11410946 |
| 1733436000 | 1273.1199 | -14.41 | -1.12 | 1288.19 | 1295.67 | 1272.51 | 10622852 |
| 1733349600 | 1287.53 | -9.99 | -0.77 | 1295.09 | 1295.09 | 1279.97 | 13970272 |
| 1733263200 | 1297.52 | -42.02 | -3.14 | 1336.32 | 1337.27 | 1296.98 | 11206276 |
| 1733176800 | 1339.54 | -17.24 | -1.27 | 1355.7 | 1357.59 | 1331.24 | 6923217 |
| 1732917600 | 1356.78 | 0.12 | 0.01 | 1352.59 | 1362.48 | 1350.27 | 3564509 |
| 1732744800 | 1356.66 | 2.75 | 0.20 | 1356.31 | 1368.65 | 1352.82 | 5739280 |
| 1732658400 | 1353.91 | -18.25 | -1.33 | 1372.67 | 1372.67 | 1347.3599 | 7787452 |
| 1732572000 | 1372.16 | 22.79 | 1.69 | 1356.72 | 1383.01 | 1356.72 | 12495894 |
| 1732312800 | 1349.3699 | 24.2 | 1.83 | 1327.1 | 1351.98 | 1327.1 | 8213664 |
| 1732226400 | 1325.17 | 9.63 | 0.73 | 1315.7 | 1328.07 | 1314.13 | 7464133 |
| 1732140000 | 1315.54 | -12.29 | -0.93 | 1328.88 | 1330.71 | 1306.95 | 7765358 |
| 1732053600 | 1327.83 | -15.48 | -1.15 | 1340.78 | 1340.78 | 1324.9 | 8654595 |
| 1731967200 | 1343.31 | 6.35 | 0.47 | 1327.34 | 1346.28 | 1325.6099 | 7862789 |
| 1731708000 | 1336.96 | 7.57 | 0.57 | 1327.43 | 1337.3 | 1323.71 | 7831543 |
| 1731621600 | 1329.39 | -3.76 | -0.28 | 1333.1099 | 1339.99 | 1325.3 | 7414774 |
| 1731535200 | 1333.15 | 27.16 | 2.08 | 1309.28 | 1337.94 | 1307.45 | 9919528 |
| 1731448800 | 1305.99 | -11.71 | -0.89 | 1320.44 | 1322.89 | 1303.48 | 7848327 |
| 1731362400 | 1317.7 | 1.39 | 0.11 | 1316.98 | 1331.78 | 1315.15 | 9252662 |
| 1731103200 | 1316.31 | -3.68 | -0.28 | 1319.78 | 1327.76 | 1312.48 | 7574543 |
| 1731016800 | 1319.99 | 6.72 | 0.51 | 1322.09 | 1330.35 | 1319.09 | 8000116 |
| 1730930400 | 1313.27 | 9.01 | 0.69 | 1302.88 | 1317.32 | 1289.08 | 15311798 |
| 1730844000 | 1304.26 | 13.02 | 1.01 | 1295.21 | 1304.32 | 1285.64 | 8119947 |
| 1730757600 | 1291.24 | -7.94 | -0.61 | 1299.71 | 1304.83 | 1285.35 | 7307422 |
| 1730494800 | 1299.18 | -1.17 | -0.09 | 1300.58 | 1312.28 | 1297.75 | 8008737 |
| 1730408400 | 1300.35 | -6.41 | -0.49 | 1300.19 | 1310.4 | 1294.44 | 11934537 |
| 1730322000 | 1306.76 | -1.51 | -0.12 | 1307.22 | 1320.96 | 1303.7 | 8319148 |
| 1730235600 | 1308.27 | -6.97 | -0.53 | 1312.1 | 1321.18 | 1303.6199 | 7012380 |
| 1730149200 | 1315.24 | -4.69 | -0.36 | 1320.38 | 1325.59 | 1314.22 | 7684327 |
| 1729890000 | 1319.93 | -4.93 | -0.37 | 1328.19 | 1337.05 | 1318.3 | 8877509 |
| 1729803600 | 1324.8599 | 40.53 | 3.16 | 1364.58 | 1364.78 | 1312.8599 | 16897666 |
| 1729717200 | 1284.33 | -2.38 | -0.18 | 1285.1 | 1291.89 | 1278.6099 | 7565898 |
| 1729630800 | 1286.71 | -0.51 | -0.04 | 1286.14 | 1292.94 | 1276.6099 | 8087257 |
| 1729544400 | 1287.22 | -32.5 | -2.46 | 1318.74 | 1318.74 | 1284.98 | 9845239 |
| 1729285200 | 1319.72 | 1.75 | 0.13 | 1318.84 | 1325.1199 | 1315.1199 | 8484760 |
| 1729198800 | 1317.97 | 1.03 | 0.08 | 1316.67 | 1321.13 | 1310.72 | 7630334 |
| 1729112400 | 1316.94 | 21.55 | 1.66 | 1302.45 | 1322.29 | 1302.45 | 9288555 |
| 1729026000 | 1295.39 | -8.21 | -0.63 | 1303.6099 | 1316.38 | 1294.3599 | 8584863 |
| 1728939600 | 1303.6 | 3.78 | 0.29 | 1297.82 | 1304.42 | 1289.53 | 6257231 |
| 1728680400 | 1299.82 | 15 | 1.17 | 1287.13 | 1305.46 | 1287.13 | 8479494 |
| 1728594000 | 1284.82 | 4.28 | 0.33 | 1283.84 | 1292.03 | 1280.17 | 12593860 |
| 1728507600 | 1280.54 | 15.5 | 1.23 | 1271.57 | 1285.18 | 1269.33 | 7820310 |
| 1728421200 | 1265.04 | 3.32 | 0.26 | 1264.33 | 1268.18 | 1258.97 | 7454331 |
| 1728334800 | 1261.72 | -1.4 | -0.11 | 1263.34 | 1265.72 | 1253.19 | 5493677 |
| 1728075600 | 1263.1199 | -0.34 | -0.03 | 1269.72 | 1279.41 | 1256.52 | 7641072 |
| 1727989200 | 1263.46 | -24.26 | -1.88 | 1285.02 | 1285.02 | 1263 | 7882591 |
| 1727902800 | 1287.72 | -9.09 | -0.70 | 1296.35 | 1300.96 | 1284.5 | 5980171 |
| 1727816400 | 1296.81 | -25.55 | -1.93 | 1320.75 | 1323.28 | 1287.85 | 8770963 |
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
