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 | 1226.46 | 13.61 | 1.12 | 1213.2 | 1227.46 | 1208.71 | 17407229 |
| 1732053600 | 1212.85 | 16.15 | 1.35 | 1188.6099 | 1213.67 | 1182.3699 | 18716877 |
| 1731967200 | 1196.7 | -5.67 | -0.47 | 1203.6099 | 1205.51 | 1191.1099 | 18632007 |
| 1731708000 | 1202.3699 | -28.04 | -2.28 | 1220.55 | 1221.81 | 1197.63 | 20136753 |
| 1731621600 | 1230.41 | -12.08 | -0.97 | 1248.3 | 1250.38 | 1228.2 | 17062940 |
| 1731535200 | 1242.49 | -9.04 | -0.72 | 1252.24 | 1257.28 | 1239.58 | 18315009 |
| 1731448800 | 1251.53 | -16.26 | -1.28 | 1268.04 | 1272.42 | 1246.19 | 19358727 |
| 1731362400 | 1267.79 | -6.29 | -0.49 | 1276.23 | 1281.59 | 1264.15 | 14816540 |
| 1731103200 | 1274.08 | 5 | 0.39 | 1267.01 | 1281.81 | 1262.52 | 21313925 |
| 1731016800 | 1269.08 | 20.91 | 1.68 | 1255.89 | 1271.21 | 1243.3699 | 26814021 |
| 1730930400 | 1248.17 | 57.02 | 4.79 | 1221.58 | 1248.76 | 1221.58 | 32652914 |
| 1730844000 | 1191.15 | 14.64 | 1.24 | 1177.27 | 1191.15 | 1175.84 | 17998043 |
| 1730757600 | 1176.51 | -3.48 | -0.29 | 1182.21 | 1187.41 | 1175.13 | 15418168 |
| 1730494800 | 1179.99 | 12.24 | 1.05 | 1174.17 | 1186.56 | 1171.01 | 19477376 |
| 1730408400 | 1167.75 | -18.13 | -1.53 | 1182.7 | 1186.76 | 1166.6199 | 24817393 |
| 1730322000 | 1185.88 | -12.98 | -1.08 | 1194.07 | 1197.01 | 1184.31 | 21228709 |
| 1730235600 | 1198.8599 | 17.84 | 1.51 | 1197.6 | 1206.67 | 1195.96 | 29441205 |
| 1730149200 | 1181.02 | 0.24 | 0.02 | 1190.71 | 1191.81 | 1180.55 | 21344427 |
| 1729890000 | 1180.78 | -4.27 | -0.36 | 1192.66 | 1194.25 | 1176.29 | 18205561 |
| 1729803600 | 1185.05 | 6.97 | 0.59 | 1184.6 | 1189.6199 | 1176.52 | 18858202 |
| 1729717200 | 1178.08 | 11.3 | 0.97 | 1163.94 | 1196.73 | 1163.18 | 23574949 |
| 1729630800 | 1166.78 | -5.21 | -0.44 | 1162.9 | 1170.47 | 1158.78 | 18353927 |
| 1729544400 | 1171.99 | -8.38 | -0.71 | 1177.5 | 1182.23 | 1169.1099 | 17345395 |
| 1729285200 | 1180.3699 | 0.17 | 0.01 | 1179.68 | 1183.46 | 1175.28 | 20248091 |
| 1729198800 | 1180.2 | 9.25 | 0.79 | 1179.29 | 1185.64 | 1177.74 | 15783582 |
| 1729112400 | 1170.95 | 7.08 | 0.61 | 1166.65 | 1178.44 | 1166.58 | 15977908 |
| 1729026000 | 1163.8699 | -20.47 | -1.73 | 1185.65 | 1191.07 | 1158.72 | 28193757 |
| 1728939600 | 1184.34 | 12.28 | 1.05 | 1176.81 | 1185.44 | 1175.97 | 16664608 |
| 1728680400 | 1172.06 | 20.16 | 1.75 | 1151.43 | 1172.93 | 1151.43 | 17269241 |
| 1728594000 | 1151.9 | -7.51 | -0.65 | 1150.84 | 1155.25 | 1144.39 | 14326193 |
| 1728507600 | 1159.41 | 17.55 | 1.54 | 1142.69 | 1166.57 | 1139.53 | 24967780 |
| 1728421200 | 1141.8599 | 13.82 | 1.23 | 1133.38 | 1144.04 | 1132.29 | 15477068 |
| 1728334800 | 1128.04 | -3.26 | -0.29 | 1127.51 | 1131.69 | 1121.48 | 16026571 |
| 1728075600 | 1131.3 | 8.75 | 0.78 | 1134.95 | 1138.66 | 1123.45 | 15178324 |
| 1727989200 | 1122.55 | -5.14 | -0.46 | 1122.91 | 1133.17 | 1119.79 | 15489876 |
| 1727902800 | 1127.69 | -0.4 | -0.04 | 1126.46 | 1141.8699 | 1122.77 | 18874160 |
| 1727816400 | 1128.09 | -19.87 | -1.73 | 1149.39 | 1149.39 | 1122.14 | 17685646 |
| 1727730000 | 1147.96 | 3.01 | 0.26 | 1141.26 | 1148.54 | 1132.74 | 18405487 |
| 1727470800 | 1144.95 | -6.96 | -0.60 | 1154.28 | 1155.2 | 1139.48 | 18126241 |
| 1727384400 | 1151.91 | 18.36 | 1.62 | 1150.8 | 1157.93 | 1143.5 | 18347099 |
| 1727298000 | 1133.55 | -9.6 | -0.84 | 1142.73 | 1147.19 | 1131.1 | 16936095 |
| 1727211600 | 1143.15 | 10.07 | 0.89 | 1136.71 | 1144.05 | 1131.39 | 18597100 |
| 1727125200 | 1133.08 | -1.96 | -0.17 | 1137.46 | 1139.5 | 1130.53 | 16403221 |
| 1726866000 | 1135.04 | -1.7 | -0.15 | 1136.08 | 1137.83 | 1124.69 | 39538010 |
| 1726779600 | 1136.74 | 35.39 | 3.21 | 1127.41 | 1142.2 | 1122.31 | 22540484 |
| 1726693200 | 1101.35 | -4.05 | -0.37 | 1106.74 | 1118.2 | 1099.3699 | 18385003 |
| 1726606800 | 1105.4 | 11.53 | 1.05 | 1098.38 | 1109.89 | 1097.93 | 14511993 |
| 1726520400 | 1093.8699 | 2.24 | 0.21 | 1089.21 | 1095.17 | 1085.76 | 15509049 |
| 1726261200 | 1091.63 | 9.15 | 0.85 | 1085.41 | 1098.55 | 1085.41 | 14597530 |
| 1726174800 | 1082.48 | 10.93 | 1.02 | 1072.15 | 1086.28 | 1065.5 | 13812151 |
| 1726088400 | 1071.55 | 14.39 | 1.36 | 1057.6 | 1072.7 | 1040.98 | 21685964 |
| 1726002000 | 1057.16 | 5.25 | 0.50 | 1053.27 | 1057.58 | 1047.13 | 13382085 |
| 1725915600 | 1051.91 | 12.43 | 1.20 | 1047.88 | 1057.43 | 1046.58 | 16176440 |
| 1725656400 | 1039.48 | -30.37 | -2.84 | 1069.67 | 1074.01 | 1038.22 | 18302022 |
| 1725570000 | 1069.85 | 2.46 | 0.23 | 1064.76 | 1074.2 | 1062.84 | 15350724 |
| 1725483600 | 1067.39 | 3.76 | 0.35 | 1038.03 | 1069.29 | 1038.03 | 22568917 |
| 1725397200 | 1063.63 | -61.4 | -5.46 | 1120.1199 | 1120.1199 | 1059.69 | 24096284 |
| 1725051600 | 1125.03 | 8.61 | 0.77 | 1120.65 | 1126.3599 | 1109.98 | 22800987 |
| 1724965200 | 1116.42 | 2.18 | 0.20 | 1121.24 | 1132 | 1115.82 | 15941072 |
| 1724878800 | 1114.24 | -5.69 | -0.51 | 1119.98 | 1123.84 | 1109.35 | 13045627 |
| 1724792400 | 1119.93 | 0.12 | 0.01 | 1113.93 | 1122.56 | 1109.57 | 16339336 |
| 1724706000 | 1119.81 | -6.13 | -0.54 | 1126.33 | 1131.57 | 1118.7 | 12908101 |
| 1724446800 | 1125.94 | 14.14 | 1.27 | 1120.77 | 1127.04 | 1116.46 | 13613911 |
| 1724360400 | 1111.8 | -13.22 | -1.18 | 1128.1 | 1128.6 | 1110 | 14531236 |
| 1724274000 | 1125.02 | 27.62 | 2.52 | 1102.14 | 1125.19 | 1102.14 | 20198771 |
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
