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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 1700.58 | 16.06 | 0.95 | 1691.84 | 1703.45 | 1688.2 | 526336437 |
| 1724360400 | 1684.52 | -19.41 | -1.14 | 1705.87 | 1706.93 | 1682 | 481169923 |
| 1724274000 | 1703.93 | 17.85 | 1.06 | 1692.9 | 1707.86 | 1692.9 | 515653190 |
| 1724187600 | 1686.08 | 0.98 | 0.06 | 1683.66 | 1689.46 | 1679.98 | 494238664 |
| 1724101200 | 1685.1 | 14.64 | 0.88 | 1671.8699 | 1685.11 | 1671.8699 | 509600561 |
| 1723842000 | 1670.46 | 1.54 | 0.09 | 1665.6099 | 1676.8599 | 1664.6099 | 548058603 |
| 1723755600 | 1668.92 | 44.52 | 2.74 | 1654.98 | 1671.09 | 1654.66 | 713219820 |
| 1723669200 | 1624.4 | 3.1 | 0.19 | 1626.05 | 1628.74 | 1617.33 | 561067613 |
| 1723582800 | 1621.3 | 25.11 | 1.57 | 1603.5 | 1622.29 | 1600.44 | 792965732 |
| 1723496400 | 1596.19 | -2.87 | -0.18 | 1602.41 | 1606.6099 | 1589.38 | 528181941 |
| 1723237200 | 1599.06 | 8.02 | 0.50 | 1592.82 | 1604.84 | 1588.64 | 548032051 |
| 1723150800 | 1591.04 | 30.3 | 1.94 | 1571 | 1593.17 | 1566.9 | 667982862 |
| 1723064400 | 1560.74 | -14.74 | -0.94 | 1588.75 | 1600.16 | 1559.34 | 761975357 |
| 1722978000 | 1575.48 | 19.54 | 1.26 | 1562.75 | 1597.02 | 1558.51 | 756218602 |
| 1722891600 | 1555.94 | -41.08 | -2.57 | 1540.64 | 1567.58 | 1527.31 | 856261936 |
| 1722632400 | 1597.02 | -59.91 | -3.62 | 1603.02 | 1603.02 | 1573.01 | 887510461 |
| 1722546000 | 1656.93 | -24.17 | -1.44 | 1687.77 | 1691.86 | 1643.3 | 754391579 |
| 1722459600 | 1681.1 | 19.4 | 1.17 | 1675.8 | 1692.09 | 1671.53 | 762361080 |
| 1722373200 | 1661.7 | 1.34 | 0.08 | 1666.79 | 1671.33 | 1648.3699 | 610961267 |
| 1722286800 | 1660.3599 | 8.31 | 0.50 | 1657.28 | 1667.14 | 1653.46 | 534847000 |
| 1722027600 | 1652.05 | 18.93 | 1.16 | 1644.75 | 1659.18 | 1644.75 | 584037291 |
| 1721941200 | 1633.1199 | -7.97 | -0.49 | 1645.88 | 1660.54 | 1629.57 | 775593402 |
| 1721854800 | 1641.09 | -38.05 | -2.27 | 1665.52 | 1667.3 | 1639.95 | 681016733 |
| 1721768400 | 1679.14 | 1.64 | 0.10 | 1677.83 | 1689.33 | 1674.16 | 551804527 |
| 1721677800 | 1677.5 | 4.91 | 0.29 | 1679.55 | 1680.93 | 1669.27 | 450307814 |
| 1721422800 | 1672.59 | -2.98 | -0.18 | 1672.19 | 1680.29 | 1667.07 | 643583860 |
| 1721336400 | 1675.57 | -26.47 | -1.56 | 1703.86 | 1705.93 | 1671.56 | 698888512 |
| 1721250000 | 1702.04 | -24.22 | -1.40 | 1717.09 | 1717.09 | 1699.11 | 726082979 |
| 1721163600 | 1726.26 | 22.76 | 1.34 | 1713.24 | 1727.3 | 1713.24 | 660896319 |
| 1721077200 | 1703.5 | -4.2 | -0.25 | 1708.43 | 1716.02 | 1698.88 | 575663904 |
| 1720818000 | 1707.7 | 5.44 | 0.32 | 1703.08 | 1720.34 | 1703.08 | 578110623 |
| 1720731600 | 1702.26 | -8.49 | -0.50 | 1711.51 | 1714.68 | 1693.04 | 743187559 |
| 1720645200 | 1710.75 | 4.94 | 0.29 | 1709.14 | 1711.26 | 1697.22 | 604579674 |
| 1720558800 | 1705.81 | -2.74 | -0.16 | 1710.4 | 1714.5 | 1705.5 | 581098351 |
| 1720472400 | 1708.55 | -3.37 | -0.20 | 1713.98 | 1715.94 | 1703.58 | 630817239 |
| 1720213200 | 1711.92 | 12.77 | 0.75 | 1701.22 | 1713.21 | 1698.67 | 659274023 |
| 1720040400 | 1699.15 | -5.39 | -0.32 | 1704.52 | 1706.66 | 1696.96 | 460914615 |
| 1719954000 | 1704.54 | 11.12 | 0.66 | 1692.73 | 1704.76 | 1687.16 | 603812902 |
| 1719867600 | 1693.42 | -6.8 | -0.40 | 1701.26 | 1702.8 | 1686.25 | 729991389 |
| 1719608400 | 1700.22 | -12.59 | -0.74 | 1711.8 | 1721.78 | 1694.86 | 1138887547 |
| 1719522000 | 1712.81 | 9.02 | 0.53 | 1706.67 | 1716.53 | 1702.16 | 809791447 |
| 1719435600 | 1703.79 | 18.96 | 1.13 | 1683.74 | 1706.12 | 1678.84 | 690350870 |
| 1719349200 | 1684.83 | -4.77 | -0.28 | 1692.65 | 1692.65 | 1681.67 | 732509528 |
| 1719262800 | 1689.6 | -9.97 | -0.59 | 1700.22 | 1707.88 | 1688.92 | 651797772 |
| 1719003600 | 1699.57 | 12.17 | 0.72 | 1695.27 | 1700.7 | 1688.94 | 1393787702 |
| 1718917200 | 1687.4 | 6.17 | 0.37 | 1680.13 | 1690.41 | 1678.61 | 659512436 |
| 1718744400 | 1681.23 | 0.12 | 0.01 | 1680.82 | 1684.96 | 1676.52 | 638497322 |
| 1718658000 | 1681.11 | 17.31 | 1.04 | 1660.51 | 1684.51 | 1658.52 | 690002492 |
| 1718398800 | 1663.8 | -3.35 | -0.20 | 1662.74 | 1664 | 1652.8699 | 718560922 |
| 1718312400 | 1667.15 | -9.26 | -0.55 | 1673.04 | 1673.04 | 1658.2 | 697140926 |
| 1718226000 | 1676.41 | 8.74 | 0.52 | 1674.57 | 1686.79 | 1671.52 | 777973634 |
| 1718139600 | 1667.67 | -0.69 | -0.04 | 1666.33 | 1667.75 | 1655 | 659907514 |
| 1718053200 | 1668.3599 | 10.38 | 0.63 | 1656.79 | 1668.92 | 1655.2 | 668410779 |
| 1717794000 | 1657.98 | -9.2 | -0.55 | 1664.4 | 1668.26 | 1657.06 | 918481140 |
| 1717707600 | 1667.18 | 12.76 | 0.77 | 1654.28 | 1667.24 | 1654.28 | 857426668 |
| 1717621200 | 1654.42 | 12.31 | 0.75 | 1645.18 | 1654.97 | 1636.66 | 677621062 |
| 1717534800 | 1642.1099 | 4.84 | 0.30 | 1633.49 | 1646.55 | 1630.82 | 657130329 |
| 1717448400 | 1637.27 | 2.75 | 0.17 | 1639.1 | 1641.14 | 1621.71 | 926334083 |
| 1717189200 | 1634.52 | 7.1 | 0.44 | 1624.09 | 1635.17 | 1609.9 | 1041656302 |
| 1717102800 | 1627.42 | 0.47 | 0.03 | 1626.47 | 1632.21 | 1622.85 | 679728538 |
| 1717016400 | 1626.95 | -8.26 | -0.51 | 1630.39 | 1635.76 | 1625.88 | 799601036 |
| 1716930000 | 1635.21 | -0.19 | -0.01 | 1632.22 | 1638.19 | 1627.48 | 731860869 |
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
