We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 1146.09 | 16.06 | 1.42 | 1134.41 | 1148.71 | 1133.19 | 29740819 |
| 1724360400 | 1130.03 | -4.42 | -0.39 | 1133.8 | 1135.15 | 1126.45 | 35853519 |
| 1724274000 | 1134.45 | 19.04 | 1.71 | 1119.65 | 1134.84 | 1119.65 | 41489547 |
| 1724187600 | 1115.41 | -8.05 | -0.72 | 1123.01 | 1124.4 | 1115.24 | 33985580 |
| 1724101200 | 1123.46 | 7.17 | 0.64 | 1118.07 | 1123.81 | 1117.1199 | 80444078 |
| 1723842000 | 1116.29 | 2.9 | 0.26 | 1111.67 | 1116.69 | 1107.42 | 112429496 |
| 1723755600 | 1113.39 | 18.17 | 1.66 | 1104.21 | 1116.21 | 1104.21 | 88111784 |
| 1723669200 | 1095.22 | -4.48 | -0.41 | 1099.19 | 1100.66 | 1089.78 | 97079374 |
| 1723582800 | 1099.7 | 13.6 | 1.25 | 1089.23 | 1101.14 | 1087.42 | 63296981 |
| 1723496400 | 1086.1 | -7.92 | -0.72 | 1092.72 | 1095.67 | 1084.51 | 59796137 |
| 1723237200 | 1094.02 | 1.21 | 0.11 | 1092.5 | 1098.74 | 1083.02 | 78723335 |
| 1723150800 | 1092.81 | 21.86 | 2.04 | 1076.68 | 1093.32 | 1075.07 | 72299120 |
| 1723064400 | 1070.95 | -13.91 | -1.28 | 1092.47 | 1101.18 | 1070.41 | 109426378 |
| 1722978000 | 1084.8599 | 4.29 | 0.40 | 1083.25 | 1099.47 | 1080.23 | 89340497 |
| 1722891600 | 1080.57 | -27.26 | -2.46 | 1098.02 | 1098.02 | 1071.31 | 119118390 |
| 1722632400 | 1107.83 | -34.72 | -3.04 | 1133.21 | 1133.21 | 1097.44 | 161298890 |
| 1722546000 | 1142.55 | -6.49 | -0.56 | 1153.51 | 1162.13 | 1135.52 | 107016070 |
| 1722459600 | 1149.04 | 12.91 | 1.14 | 1139.51 | 1161.59 | 1139.51 | 93916434 |
| 1722373200 | 1136.13 | -16.41 | -1.42 | 1126.83 | 1146.55 | 1125.51 | 57389020 |
| 1722286800 | 1152.54 | 3.23 | 0.28 | 1149.58 | 1155.92 | 1144.69 | 63974238 |
| 1722027600 | 1149.31 | 13.59 | 1.20 | 1140.06 | 1151.6099 | 1139.58 | 75563092 |
| 1721941200 | 1135.72 | 9.22 | 0.82 | 1126.74 | 1153.6 | 1124.67 | 81840204 |
| 1721854800 | 1126.5 | -12.21 | -1.07 | 1138.17 | 1143.28 | 1125.14 | 66125341 |
| 1721768400 | 1138.71 | -4.17 | -0.36 | 1142.89 | 1143.09 | 1135.48 | 58469736 |
| 1721677800 | 1142.88 | 10.15 | 0.90 | 1137.71 | 1143.85 | 1126.29 | 41779022 |
| 1721422800 | 1132.73 | -13.88 | -1.21 | 1146.19 | 1146.33 | 1127.6199 | 71920485 |
| 1721336400 | 1146.6099 | -11.91 | -1.03 | 1154.93 | 1170.15 | 1145.69 | 67494325 |
| 1721250000 | 1158.52 | -1.49 | -0.13 | 1158.34 | 1168.39 | 1155.49 | 107881999 |
| 1721163600 | 1160.01 | 27.37 | 2.42 | 1134.85 | 1161.17 | 1133.81 | 140017113 |
| 1721077200 | 1132.64 | -8.14 | -0.71 | 1138.02 | 1141.68 | 1130.6099 | 90381459 |
| 1720818000 | 1140.78 | 9.34 | 0.83 | 1137.68 | 1144.49 | 1133.79 | 92911621 |
| 1720731600 | 1131.44 | 20.92 | 1.88 | 1118.83 | 1134.15 | 1118.83 | 87706821 |
| 1720645200 | 1110.52 | 12.07 | 1.10 | 1101.28 | 1111.22 | 1098.7 | 92496686 |
| 1720558800 | 1098.45 | -15.25 | -1.37 | 1110.59 | 1110.72 | 1098.35 | 71560340 |
| 1720472400 | 1113.7 | 9.34 | 0.85 | 1111.5 | 1118.81 | 1111.13 | 78974990 |
| 1720213200 | 1104.3599 | -3.23 | -0.29 | 1106.35 | 1106.3599 | 1095.02 | 85692032 |
| 1720040400 | 1107.59 | 2.56 | 0.23 | 1106.04 | 1113.02 | 1105.7 | 67366577 |
| 1719954000 | 1105.03 | 0.49 | 0.04 | 1105.93 | 1113.47 | 1099.07 | 106505552 |
| 1719867600 | 1104.54 | -16.49 | -1.47 | 1121.5 | 1125.18 | 1102.49 | 97483907 |
| 1719608400 | 1121.03 | -0.52 | -0.05 | 1121.07 | 1127.85 | 1116.06 | 332791027 |
| 1719522000 | 1121.55 | -7.38 | -0.65 | 1127.57 | 1127.57 | 1120.16 | 163353219 |
| 1719435600 | 1128.93 | 8.1 | 0.72 | 1120.01 | 1129.88 | 1117.3599 | 178548959 |
| 1719349200 | 1120.83 | -16.62 | -1.46 | 1135.41 | 1135.41 | 1117.9 | 201605463 |
| 1719262800 | 1137.45 | 9.38 | 0.83 | 1129.9 | 1142.88 | 1129.9 | 213985394 |
| 1719003600 | 1128.07 | 2.85 | 0.25 | 1124.57 | 1128.14 | 1116.47 | 166503401 |
| 1718917200 | 1125.22 | -3.8 | -0.34 | 1127.76 | 1132.63 | 1124.38 | 72357633 |
| 1718744400 | 1129.02 | 0.15 | 0.01 | 1127.96 | 1135.81 | 1124.6099 | 65349234 |
| 1718658000 | 1128.8699 | 7.42 | 0.66 | 1119.1 | 1129.19 | 1113.52 | 100135408 |
| 1718398800 | 1121.45 | -15.7 | -1.38 | 1132.19 | 1132.19 | 1114.93 | 83126851 |
| 1718312400 | 1137.15 | -11.82 | -1.03 | 1146.71 | 1146.71 | 1131.41 | 75559055 |
| 1718226000 | 1148.97 | 5.92 | 0.52 | 1148.8699 | 1165 | 1144.8 | 83125204 |
| 1718139600 | 1143.05 | 1.52 | 0.13 | 1140.7 | 1144.33 | 1129.29 | 65651799 |
| 1718053200 | 1141.53 | -5.28 | -0.46 | 1142.67 | 1143.07 | 1135.32 | 61818855 |
| 1717794000 | 1146.81 | -12.19 | -1.05 | 1156.19 | 1156.3699 | 1144.3699 | 58457769 |
| 1717707600 | 1159 | 2.01 | 0.17 | 1156.63 | 1159.1099 | 1150.89 | 56893548 |
| 1717621200 | 1156.99 | 9.1 | 0.79 | 1148.06 | 1157.25 | 1141.66 | 76722377 |
| 1717534800 | 1147.89 | -9.68 | -0.84 | 1154.65 | 1154.65 | 1144.66 | 71047347 |
| 1717448400 | 1157.57 | -9.79 | -0.84 | 1168.8 | 1168.89 | 1149.13 | 87198386 |
| 1717189200 | 1167.3599 | 12.76 | 1.11 | 1154.56 | 1167.88 | 1148.95 | 137959509 |
| 1717102800 | 1154.6 | 13.8 | 1.21 | 1141.3699 | 1154.98 | 1141.3599 | 63961123 |
| 1717016400 | 1140.8 | -21.82 | -1.88 | 1153.3599 | 1153.3599 | 1140.42 | 94831200 |
| 1716930000 | 1162.6199 | -7.36 | -0.63 | 1169.98 | 1173.45 | 1160.54 | 105965603 |
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
