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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 770.63 | -28.08 | -3.52 | 784.95 | 785.01 | 761.91 | 99513954 |
| 1741384800 | 798.71 | 10.66 | 1.35 | 785.74 | 800.47 | 771.87 | 95738677 |
| 1741298400 | 788.05 | -24.87 | -3.06 | 798.14 | 802.26 | 783 | 85870508 |
| 1741212000 | 812.92 | 14.99 | 1.88 | 802.65 | 816.35 | 796.54 | 80089831 |
| 1741125600 | 797.93 | -11.75 | -1.45 | 798.19 | 814.16 | 777.08 | 119946719 |
| 1741039200 | 809.68 | -36.56 | -4.32 | 849.29 | 851.72 | 803.49 | 99788236 |
| 1740780000 | 846.24 | 11.52 | 1.38 | 832.87 | 846.69 | 826.39 | 101202963 |
| 1740693600 | 834.72 | -17.25 | -2.02 | 859.99 | 861.63 | 833.93 | 75315920 |
| 1740607200 | 851.97 | 14.85 | 1.77 | 847.2 | 860.26 | 847.2 | 80014240 |
| 1740520800 | 837.12 | -6.43 | -0.76 | 842.03 | 844.92 | 822.82 | 96367358 |
| 1740434400 | 843.55 | -14.35 | -1.67 | 858.75 | 860.54 | 836.29 | 81763115 |
| 1740175200 | 857.9 | -32.13 | -3.61 | 890.17 | 891.01 | 852.82 | 77830276 |
| 1740088800 | 890.03 | -9.7 | -1.08 | 898.55 | 901.55 | 880.58 | 58542807 |
| 1740002400 | 899.73 | -0.71 | -0.08 | 899.38 | 901.15 | 894.06 | 59778760 |
| 1739916000 | 900.44 | 10.56 | 1.19 | 891.13 | 902.12 | 890.35 | 59770317 |
| 1739570400 | 889.88 | -1.64 | -0.18 | 893.94 | 893.94 | 885.52 | 59489680 |
| 1739484000 | 891.52 | -2.3 | -0.26 | 893.85 | 897.67 | 882.18 | 77333841 |
| 1739397600 | 893.82 | -10.48 | -1.16 | 886.82 | 899.79 | 883.05 | 80976851 |
| 1739311200 | 904.3 | -11.71 | -1.28 | 909.59 | 910.65 | 898.53 | 61741228 |
| 1739224800 | 916.01 | 16.21 | 1.80 | 903.05 | 917.26 | 902.97 | 66960499 |
| 1738965600 | 899.8 | -5.27 | -0.58 | 908.62 | 915.9 | 896 | 69953136 |
| 1738879200 | 905.07 | 6.64 | 0.74 | 903.81 | 910.88 | 898.59 | 79639617 |
| 1738792800 | 898.43 | 8.57 | 0.96 | 894.2 | 900.23 | 887.47 | 76442955 |
| 1738706400 | 889.86 | -3.26 | -0.37 | 892.38 | 896.28 | 886.65 | 65651643 |
| 1738620000 | 893.12 | -20.5 | -2.24 | 906.82 | 906.82 | 878.36 | 77981554 |
| 1738360800 | 913.62 | -3.46 | -0.38 | 921.11 | 925.34 | 912.03 | 80501987 |
| 1738274400 | 917.08 | 24.18 | 2.71 | 904.58 | 922.65 | 904.58 | 81994856 |
| 1738188000 | 892.9 | 4.06 | 0.46 | 892.97 | 905.25 | 889.6 | 105142324 |
| 1738101600 | 888.84 | 11.88 | 1.35 | 880.04 | 890.12 | 861.03 | 118057561 |
| 1738015200 | 876.96 | -105.77 | -10.76 | 960.45 | 960.45 | 866.5 | 168418857 |
| 1737756000 | 982.73 | -13.6 | -1.37 | 1000.15 | 1000.15 | 979.47 | 69893753 |
| 1737669600 | 996.33 | 7.99 | 0.81 | 983.67 | 1001.09 | 979.45 | 68996919 |
| 1737583200 | 988.34 | 26.26 | 2.73 | 973.4 | 995.42 | 973.4 | 93836132 |
| 1737496800 | 962.08 | 30.55 | 3.28 | 936.37 | 962.55 | 936.37 | 80469670 |
| 1737151200 | 931.53 | 9.05 | 0.98 | 923.6 | 934.98 | 923.6 | 63870871 |
| 1737064800 | 922.48 | 6.3 | 0.69 | 921.11 | 927.45 | 914.55 | 52900851 |
| 1736978400 | 916.18 | 10.11 | 1.12 | 912.28 | 925.62 | 912.28 | 54660418 |
| 1736892000 | 906.07 | 16.65 | 1.87 | 895.83 | 911.88 | 895.83 | 58621008 |
| 1736805600 | 889.42 | -4.36 | -0.49 | 885.88 | 889.42 | 874.97 | 61797510 |
| 1736546400 | 893.78 | -13.65 | -1.50 | 902.46 | 902.46 | 885.3 | 60765075 |
| 1736373600 | 907.43 | -1.75 | -0.19 | 905.57 | 909.59 | 889.61 | 50687949 |
| 1736287200 | 909.18 | -4.9 | -0.54 | 917.07 | 919.76 | 902.32 | 62891007 |
| 1736200800 | 914.08 | 13.9 | 1.54 | 905.76 | 925.39 | 905.76 | 59722846 |
| 1735941600 | 900.18 | 22.16 | 2.52 | 881.17 | 900.93 | 880.92 | 49985325 |
| 1735855200 | 878.02 | 1.76 | 0.20 | 881.21 | 889.73 | 871.89 | 47463407 |
| 1735682400 | 876.26 | -1.58 | -0.18 | 878.46 | 882.47 | 874.07 | 38021560 |
| 1735596000 | 877.84 | -9.47 | -1.07 | 880.58 | 883.98 | 867.89 | 39292392 |
| 1735336800 | 887.31 | -13.24 | -1.47 | 894.08 | 897.29 | 881.77 | 34825946 |
| 1735250400 | 900.55 | -0.41 | -0.05 | 898.15 | 902.86 | 893.77 | 29519577 |
| 1735077600 | 900.96 | 9.19 | 1.03 | 892.97 | 901.1 | 891.28 | 18416434 |
| 1734991200 | 891.77 | 0.25 | 0.03 | 891.04 | 893 | 883.76 | 39624188 |
| 1734732000 | 891.52 | 11.37 | 1.29 | 878.77 | 897.76 | 871.38 | 143964401 |
| 1734645600 | 880.15 | 4.31 | 0.49 | 885.75 | 890.73 | 876.16 | 80549709 |
| 1734559200 | 875.84 | -30.44 | -3.36 | 909.08 | 913.42 | 872.66 | 77554685 |
| 1734472800 | 906.28 | -19.3 | -2.09 | 921.97 | 921.97 | 902.85 | 61944969 |
| 1734386400 | 925.58 | 4.81 | 0.52 | 922.76 | 929.28 | 918.86 | 56728123 |
| 1734127200 | 920.77 | -4.2 | -0.45 | 926.06 | 931.41 | 918.59 | 51426376 |
| 1734040800 | 924.97 | -2.79 | -0.30 | 926.36 | 929.31 | 922.81 | 44427645 |
| 1733954400 | 927.76 | 11.92 | 1.30 | 924.02 | 932.06 | 920.88 | 48586909 |
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
