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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 1143.97 | 6.58 | 0.58 | 1144.58 | 1153.58 | 1141.44 | 16603204 |
| 1735682400 | 1137.39 | -1.56 | -0.14 | 1142.23 | 1146.97 | 1135.57 | 14658260 |
| 1735596000 | 1138.95 | -13.29 | -1.15 | 1145.22 | 1146.76 | 1132.39 | 22657344 |
| 1735336800 | 1152.24 | -8.22 | -0.71 | 1152.38 | 1160.91 | 1148.63 | 13059938 |
| 1735250400 | 1160.46 | 4.14 | 0.36 | 1151.77 | 1161.95 | 1150.8699 | 12576067 |
| 1735077600 | 1156.32 | 14.41 | 1.26 | 1144.15 | 1156.39 | 1141.3699 | 7028915 |
| 1734991200 | 1141.91 | -7.02 | -0.61 | 1143.54 | 1146.81 | 1130.27 | 16225063 |
| 1734732000 | 1148.93 | 3.82 | 0.33 | 1144.83 | 1159.21 | 1140.95 | 71973925 |
| 1734645600 | 1145.1099 | -0.16 | -0.01 | 1145.35 | 1156.14 | 1143.1099 | 23836367 |
| 1734559200 | 1145.27 | -19.66 | -1.69 | 1163.85 | 1170.79 | 1144.65 | 24209727 |
| 1734472800 | 1164.93 | -16.85 | -1.43 | 1175.66 | 1180.19 | 1160.04 | 25042718 |
| 1734386400 | 1181.78 | -5.82 | -0.49 | 1185.19 | 1193.53 | 1179.97 | 23450258 |
| 1734127200 | 1187.6 | -4.37 | -0.37 | 1190.29 | 1195.41 | 1185.06 | 23661466 |
| 1734040800 | 1191.97 | 8.06 | 0.68 | 1194.71 | 1199.55 | 1187.94 | 39759416 |
| 1733954400 | 1183.91 | 3.73 | 0.32 | 1181.55 | 1194.82 | 1181.55 | 45132248 |
| 1733868000 | 1180.18 | 15.58 | 1.34 | 1171.48 | 1182.29 | 1163.96 | 36269367 |
| 1733781600 | 1164.6 | -21.6 | -1.82 | 1185.55 | 1185.7 | 1164.52 | 23459382 |
| 1733522400 | 1186.2 | -11.82 | -0.99 | 1193.82 | 1200.39 | 1185.53 | 17968030 |
| 1733436000 | 1198.02 | 7.74 | 0.65 | 1182.33 | 1200.48 | 1179.16 | 23141268 |
| 1733349600 | 1190.28 | 10.66 | 0.90 | 1177.41 | 1190.45 | 1177 | 20201291 |
| 1733263200 | 1179.6199 | 12.55 | 1.08 | 1171.04 | 1180.47 | 1168.7 | 20067052 |
| 1733176800 | 1167.07 | -12.26 | -1.04 | 1175.2 | 1175.2 | 1162.95 | 17817148 |
| 1732917600 | 1179.33 | 7.75 | 0.66 | 1175.93 | 1181.15 | 1173.38 | 9484139 |
| 1732744800 | 1171.58 | -2.63 | -0.22 | 1181.46 | 1181.8699 | 1170.1099 | 12302294 |
| 1732658400 | 1174.21 | 4.7 | 0.40 | 1166.82 | 1175.15 | 1165.33 | 15859626 |
| 1732572000 | 1169.51 | 11.51 | 0.99 | 1165.42 | 1175.33 | 1162.45 | 22504170 |
| 1732312800 | 1158 | 15.15 | 1.33 | 1148.8 | 1159.42 | 1148.5 | 14651678 |
| 1732226400 | 1142.85 | 20.59 | 1.83 | 1128.44 | 1144.81 | 1122.72 | 17408719 |
| 1732140000 | 1122.26 | -5.68 | -0.50 | 1124.82 | 1124.82 | 1114.73 | 17599665 |
| 1732053600 | 1127.94 | 3.14 | 0.28 | 1121.07 | 1130.63 | 1115.68 | 18256914 |
| 1731967200 | 1124.8 | 4.34 | 0.39 | 1121.65 | 1127.52 | 1118.01 | 16986161 |
| 1731708000 | 1120.46 | -13.73 | -1.21 | 1131.45 | 1133.66 | 1119.51 | 19279839 |
| 1731621600 | 1134.19 | -13.69 | -1.19 | 1147.31 | 1150.53 | 1133.68 | 18547551 |
| 1731535200 | 1147.88 | -14.76 | -1.27 | 1160.32 | 1162.3599 | 1145.15 | 21905376 |
| 1731448800 | 1162.64 | -1.67 | -0.14 | 1164.59 | 1170.26 | 1160.47 | 18320281 |
| 1731362400 | 1164.31 | 3.95 | 0.34 | 1163.34 | 1172.48 | 1161.18 | 17149583 |
| 1731103200 | 1160.3599 | 8.18 | 0.71 | 1156.03 | 1163.22 | 1150.54 | 17975789 |
| 1731016800 | 1152.18 | -0.62 | -0.05 | 1151.27 | 1161.01 | 1147.95 | 21639407 |
| 1730930400 | 1152.8 | 36.49 | 3.27 | 1137.44 | 1162.22 | 1135.9 | 31374657 |
| 1730844000 | 1116.31 | 22.67 | 2.07 | 1092.46 | 1117 | 1092.18 | 13033538 |
| 1730757600 | 1093.64 | -2.59 | -0.24 | 1092.27 | 1102.1099 | 1092.27 | 14991861 |
| 1730494800 | 1096.23 | 7.15 | 0.66 | 1095.17 | 1100.28 | 1091.29 | 17214141 |
| 1730408400 | 1089.08 | 7.6 | 0.70 | 1094.5 | 1098.74 | 1087.43 | 17717522 |
| 1730322000 | 1081.48 | -1.81 | -0.17 | 1082.29 | 1087.98 | 1080.44 | 17661129 |
| 1730235600 | 1083.29 | -9.66 | -0.88 | 1085.5 | 1091.6099 | 1076.27 | 20728795 |
| 1730149200 | 1092.95 | 6.04 | 0.56 | 1091.79 | 1097.39 | 1088.97 | 14848470 |
| 1729890000 | 1086.91 | 4.1 | 0.38 | 1091.92 | 1095.21 | 1085.25 | 14863729 |
| 1729803600 | 1082.81 | -7.77 | -0.71 | 1090.17 | 1090.76 | 1081.34 | 15691635 |
| 1729717200 | 1090.58 | 3.98 | 0.37 | 1081.65 | 1090.94 | 1079.51 | 13385326 |
| 1729630800 | 1086.6 | 1.36 | 0.13 | 1085.27 | 1087.99 | 1078.95 | 14503446 |
| 1729544400 | 1085.24 | -3.88 | -0.36 | 1090.67 | 1093 | 1084.18 | 15708192 |
| 1729285200 | 1089.1199 | 3.25 | 0.30 | 1090.76 | 1090.76 | 1083.6099 | 14856508 |
| 1729198800 | 1085.8699 | -2.07 | -0.19 | 1090.88 | 1091.2 | 1081.26 | 14335970 |
| 1729112400 | 1087.94 | 1.77 | 0.16 | 1083.26 | 1092.3599 | 1082.39 | 14958418 |
| 1729026000 | 1086.17 | 9.3 | 0.86 | 1080.16 | 1096.2 | 1080.13 | 14982880 |
| 1728939600 | 1076.8699 | 3.93 | 0.37 | 1075.08 | 1079.15 | 1068.6099 | 12477031 |
| 1728680400 | 1072.94 | 10.94 | 1.03 | 1063.66 | 1073.3599 | 1063.66 | 12487674 |
| 1728594000 | 1062 | -15.27 | -1.42 | 1075.22 | 1075.9 | 1057.25 | 14600417 |
| 1728507600 | 1077.27 | 2.83 | 0.26 | 1077.15 | 1081.6199 | 1073.75 | 15665910 |
| 1728421200 | 1074.44 | 10.56 | 0.99 | 1065.48 | 1075.42 | 1062.18 | 14020783 |
| 1728334800 | 1063.88 | -2.22 | -0.21 | 1066.74 | 1066.74 | 1059.8 | 14708916 |
| 1728075600 | 1066.1 | 3.56 | 0.34 | 1064.16 | 1070.32 | 1061.1099 | 13597740 |
| 1727989200 | 1062.54 | -9.21 | -0.86 | 1069.65 | 1072.63 | 1060.09 | 15527788 |
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
