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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733868000 | 915.84 | -14.11 | -1.52 | 929.79 | 929.79 | 914.04 | 59862409 |
| 1733781600 | 929.95 | -13.14 | -1.39 | 943.48 | 943.48 | 924.63 | 60702214 |
| 1733522400 | 943.09 | -2.6 | -0.27 | 947.37 | 949.07 | 940.19 | 45992363 |
| 1733436000 | 945.69 | -4.4 | -0.46 | 951.57 | 953.42 | 945.28 | 58679942 |
| 1733349600 | 950.09 | 11.67 | 1.24 | 941.78 | 951.14 | 941.78 | 50452951 |
| 1733263200 | 938.42 | -2.91 | -0.31 | 940.82 | 942.91 | 931.48 | 48541778 |
| 1733176800 | 941.33 | 3.97 | 0.42 | 940.64 | 947.05 | 940.64 | 52192516 |
| 1732917600 | 937.36 | 3.47 | 0.37 | 937.74 | 941.6 | 936.63 | 30137894 |
| 1732744800 | 933.89 | -8.27 | -0.88 | 941.47 | 943.73 | 928.78 | 48933303 |
| 1732658400 | 942.16 | -0.59 | -0.06 | 943.26 | 945.72 | 939.86 | 55752662 |
| 1732572000 | 942.75 | -6.31 | -0.66 | 952.11 | 956.16 | 942.24 | 99486523 |
| 1732312800 | 949.06 | 13.9 | 1.49 | 936.57 | 949.75 | 935.48 | 111037366 |
| 1732226400 | 935.16 | 14.89 | 1.62 | 925.2 | 944.04 | 923.43 | 67513355 |
| 1732140000 | 920.27 | 1.15 | 0.13 | 920.34 | 926.61 | 912.5 | 70225338 |
| 1732053600 | 919.12 | 17.14 | 1.90 | 896.62 | 919.54 | 892.76 | 62894406 |
| 1731967200 | 901.98 | -0.48 | -0.05 | 904.89 | 908.19 | 898.25 | 59360148 |
| 1731708000 | 902.46 | -12.1 | -1.32 | 911.25 | 914.21 | 900.84 | 68204833 |
| 1731621600 | 914.56 | -12.45 | -1.34 | 926.73 | 929.2 | 913.62 | 64361930 |
| 1731535200 | 927.01 | 3.93 | 0.43 | 925.72 | 936.03 | 925.63 | 57822879 |
| 1731448800 | 923.08 | -17.57 | -1.87 | 939.39 | 940.32 | 918.76 | 67870676 |
| 1731362400 | 940.65 | 5.58 | 0.60 | 937.21 | 943.46 | 933.73 | 57033732 |
| 1731103200 | 935.07 | 5.81 | 0.63 | 928.29 | 938.69 | 928.29 | 77719490 |
| 1731016800 | 929.26 | 4.38 | 0.47 | 928.76 | 929.94 | 920.31 | 82124015 |
| 1730930400 | 924.88 | 49.6 | 5.67 | 899.94 | 927.12 | 899.94 | 129796060 |
| 1730844000 | 875.28 | 22.18 | 2.60 | 856.47 | 875.51 | 854.9 | 64986817 |
| 1730757600 | 853.1 | -3.21 | -0.37 | 856.47 | 861.12 | 850.99 | 60210049 |
| 1730494800 | 856.31 | 3.54 | 0.42 | 856.95 | 864.57 | 853.64 | 67316993 |
| 1730408400 | 852.77 | -8.58 | -1.00 | 850.93 | 856.88 | 845.78 | 79439930 |
| 1730322000 | 861.35 | -5.04 | -0.58 | 863.92 | 866.51 | 856.49 | 61076692 |
| 1730235600 | 866.39 | 6.07 | 0.71 | 859.32 | 868.5 | 855.57 | 62738549 |
| 1730149200 | 860.32 | 2.6 | 0.30 | 861.04 | 865.04 | 860.05 | 57287696 |
| 1729890000 | 857.72 | -0.81 | -0.09 | 863.46 | 865.88 | 854.52 | 48933617 |
| 1729803600 | 858.53 | 9.02 | 1.06 | 852.16 | 859.23 | 850.04 | 53221731 |
| 1729717200 | 849.51 | -0.27 | -0.03 | 843.33 | 858.93 | 838.57 | 72328970 |
| 1729630800 | 849.78 | -5.07 | -0.59 | 848.91 | 853.11 | 844.7 | 55754442 |
| 1729544400 | 854.85 | -3.54 | -0.41 | 858.6 | 859.51 | 851.63 | 51265222 |
| 1729285200 | 858.39 | -1.67 | -0.19 | 860.28 | 861.95 | 856.74 | 50638788 |
| 1729198800 | 860.06 | 6.47 | 0.76 | 860.37 | 863.72 | 858.47 | 51068116 |
| 1729112400 | 853.59 | 9.16 | 1.08 | 846.84 | 856.83 | 846.84 | 45908962 |
| 1729026000 | 844.43 | -17.14 | -1.99 | 861.6 | 863.4 | 842.72 | 65465764 |
| 1728939600 | 861.57 | 8.36 | 0.98 | 854.91 | 861.95 | 853.85 | 47798031 |
| 1728680400 | 853.21 | 14.26 | 1.70 | 838.98 | 854.66 | 838.98 | 49157020 |
| 1728594000 | 838.95 | -5.31 | -0.63 | 836.61 | 842.01 | 831.53 | 48158462 |
| 1728507600 | 844.26 | 10.05 | 1.20 | 835.21 | 847.92 | 834.22 | 53354552 |
| 1728421200 | 834.21 | 1.88 | 0.23 | 833.75 | 835.43 | 829.85 | 45656991 |
| 1728334800 | 832.33 | 1.31 | 0.16 | 826.92 | 833.67 | 825.57 | 51934061 |
| 1728075600 | 831.02 | 13 | 1.59 | 828.37 | 831.08 | 822.35 | 46182326 |
| 1727989200 | 818.02 | -2.44 | -0.30 | 817.95 | 823.27 | 814.44 | 43858194 |
| 1727902800 | 820.46 | 0.87 | 0.11 | 817.71 | 825.85 | 812.99 | 54219944 |
| 1727816400 | 819.59 | -9.21 | -1.11 | 828.69 | 829.76 | 814.44 | 52389924 |
| 1727730000 | 828.8 | 2.69 | 0.33 | 823.86 | 829.09 | 817.68 | 53868531 |
| 1727470800 | 826.11 | -4.33 | -0.52 | 832.78 | 834.06 | 824.05 | 53839336 |
| 1727384400 | 830.44 | 15.31 | 1.88 | 824.56 | 832.1 | 821.32 | 63387891 |
| 1727298000 | 815.13 | -4.18 | -0.51 | 820.3 | 823.1 | 813.24 | 54726817 |
| 1727211600 | 819.31 | 3.65 | 0.45 | 818.64 | 821.45 | 814.28 | 53106545 |
| 1727125200 | 815.66 | 1.55 | 0.19 | 816.3 | 820.82 | 813.02 | 51237963 |
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
