We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1071 | 11.76 | 1.11 | 1059.49 | 1071.7 | 1059.49 | 511549735 |
| 1732226400 | 1059.24 | 12.28 | 1.17 | 1050.8599 | 1063.52 | 1048.81 | 547755059 |
| 1732140000 | 1046.96 | -2.84 | -0.27 | 1051.51 | 1052.6199 | 1041.66 | 494878912 |
| 1732053600 | 1049.8 | -4.21 | -0.40 | 1046.05 | 1053.13 | 1043.01 | 464096240 |
| 1731967200 | 1054.01 | 3.84 | 0.37 | 1049.38 | 1055.1199 | 1046.68 | 509443756 |
| 1731708000 | 1050.17 | 5.37 | 0.51 | 1044.59 | 1051.42 | 1044.59 | 591377326 |
| 1731621600 | 1044.8 | -3.58 | -0.34 | 1050.6 | 1051.92 | 1044.09 | 515040444 |
| 1731535200 | 1048.38 | -0.01 | -0.00 | 1051.26 | 1056.79 | 1047.69 | 552144142 |
| 1731448800 | 1048.39 | -5.3 | -0.50 | 1052.02 | 1054.03 | 1045.74 | 569285846 |
| 1731362400 | 1053.69 | 12.96 | 1.25 | 1050.06 | 1059.83 | 1050.06 | 693969730 |
| 1731103200 | 1040.73 | 9.53 | 0.92 | 1036.18 | 1045.82 | 1032.96 | 659417228 |
| 1731016800 | 1031.2 | -13.15 | -1.26 | 1042.2 | 1042.2 | 1028.65 | 708429659 |
| 1730930400 | 1044.35 | 51.89 | 5.23 | 1024.59 | 1045.79 | 1024.59 | 1234682025 |
| 1730844000 | 992.46 | 11.27 | 1.15 | 981.37 | 992.59 | 980.84 | 470144688 |
| 1730757600 | 981.19 | -4.45 | -0.45 | 986.12 | 986.37 | 976.41 | 494375935 |
| 1730494800 | 985.64 | -1.47 | -0.15 | 989.82 | 996.57 | 985.29 | 531159381 |
| 1730408400 | 987.11 | -14.35 | -1.43 | 999.51 | 1001.4 | 987 | 646537212 |
| 1730322000 | 1001.46 | 4.5 | 0.45 | 999.34 | 1008.79 | 998.39 | 583489155 |
| 1730235600 | 996.96 | -5.65 | -0.56 | 1001.55 | 1003.32 | 996.94 | 634328655 |
| 1730149200 | 1002.61 | 10.31 | 1.04 | 997.72 | 1003.92 | 997.72 | 522515686 |
| 1729890000 | 992.3 | -10.46 | -1.04 | 1006.56 | 1008.51 | 990.69 | 485404008 |
| 1729803600 | 1002.76 | 1.44 | 0.14 | 1001.25 | 1003.86 | 997.67 | 512932403 |
| 1729717200 | 1001.32 | -0.44 | -0.04 | 1000.29 | 1003.43 | 996.68 | 508210587 |
| 1729630800 | 1001.76 | -0.92 | -0.09 | 999.4 | 1003.47 | 995.45 | 497735666 |
| 1729544400 | 1002.68 | -11.52 | -1.14 | 1012.01 | 1013.5 | 1001.75 | 497413233 |
| 1729285200 | 1014.2 | 1.12 | 0.11 | 1014.39 | 1015.63 | 1008.8 | 532550748 |
| 1729198800 | 1013.08 | 2.51 | 0.25 | 1014 | 1016.04 | 1012.2 | 580509651 |
| 1729112400 | 1010.57 | 11.96 | 1.20 | 1001.42 | 1011.28 | 1001.35 | 575546428 |
| 1729026000 | 998.61 | 4.24 | 0.43 | 1001.57 | 1008.77 | 997.75 | 686802160 |
| 1728939600 | 994.37 | 6.49 | 0.66 | 989.48 | 995.54 | 987.36 | 525464490 |
| 1728680400 | 987.88 | 17.9 | 1.85 | 975.48 | 988.98 | 975.31 | 518709741 |
| 1728594000 | 969.98 | -3.63 | -0.37 | 974.57 | 974.85 | 966.78 | 419751965 |
| 1728507600 | 973.61 | 7.6 | 0.79 | 965.04 | 975.13 | 963.94 | 443012876 |
| 1728421200 | 966.01 | 4.28 | 0.45 | 965.11 | 967.83 | 963 | 450272939 |
| 1728334800 | 961.73 | -11.76 | -1.21 | 971.56 | 971.99 | 957.54 | 445265861 |
| 1728075600 | 973.49 | 12.74 | 1.33 | 967 | 973.83 | 963.25 | 492119843 |
| 1727989200 | 960.75 | -4.92 | -0.51 | 963.57 | 963.82 | 956.81 | 404578401 |
| 1727902800 | 965.67 | 0.25 | 0.03 | 963.68 | 968.2 | 960.48 | 429899421 |
| 1727816400 | 965.42 | -6.22 | -0.64 | 970.74 | 970.74 | 959.94 | 493381222 |
| 1727730000 | 971.64 | 3.22 | 0.33 | 966.39 | 972.21 | 961.66 | 495022365 |
| 1727470800 | 968.42 | 3.45 | 0.36 | 967.93 | 973.66 | 966.14 | 441557043 |
| 1727384400 | 964.97 | 2.71 | 0.28 | 965.04 | 967.86 | 961.89 | 502162101 |
| 1727298000 | 962.26 | -5.47 | -0.57 | 969.07 | 969.6 | 960.56 | 467287346 |
| 1727211600 | 967.73 | -7.04 | -0.72 | 973.14 | 973.14 | 965.29 | 490346913 |
| 1727125200 | 974.77 | 2.35 | 0.24 | 974.57 | 978.72 | 972.73 | 469574731 |
| 1726866000 | 972.42 | -2.79 | -0.29 | 972.6 | 973.37 | 968.55 | 1198435527 |
| 1726779600 | 975.21 | 9.22 | 0.95 | 975.34 | 977.45 | 968.52 | 745049042 |
| 1726693200 | 965.99 | -2.37 | -0.24 | 969.08 | 976.97 | 964.97 | 672097762 |
| 1726606800 | 968.36 | 2.9 | 0.30 | 966.79 | 972.8 | 965.8 | 562673719 |
| 1726520400 | 965.46 | 10.28 | 1.08 | 959.43 | 966.02 | 959.05 | 564832919 |
| 1726261200 | 955.18 | 5.13 | 0.54 | 953.57 | 957.55 | 952.8 | 609580289 |
| 1726174800 | 950.05 | 2.05 | 0.22 | 948.26 | 951.55 | 942.69 | 608358250 |
| 1726088400 | 948 | -3.43 | -0.36 | 946.42 | 948.78 | 928.86 | 594657051 |
| 1726002000 | 951.43 | -5.31 | -0.56 | 959.9 | 959.9 | 941.22 | 677011789 |
| 1725915600 | 956.74 | 12.27 | 1.30 | 950.09 | 961.94 | 950.09 | 595275048 |
| 1725656400 | 944.47 | -12.68 | -1.32 | 957.01 | 960.77 | 941.66 | 604496599 |
| 1725570000 | 957.15 | -8.67 | -0.90 | 969.32 | 970.27 | 953.29 | 519102346 |
| 1725483600 | 965.82 | 0.45 | 0.05 | 966.13 | 972.52 | 961.33 | 519713615 |
| 1725397200 | 965.37 | -6.83 | -0.70 | 967.42 | 973.67 | 960.99 | 560566852 |
| 1725051600 | 972.2 | 9.16 | 0.95 | 965.47 | 973 | 961.42 | 597340368 |
| 1724965200 | 963.04 | 5.47 | 0.57 | 960.89 | 966.46 | 953.84 | 496036986 |
| 1724878800 | 957.57 | 1.72 | 0.18 | 955.03 | 962.38 | 952.05 | 463700129 |
| 1724792400 | 955.85 | 3.78 | 0.40 | 951.77 | 956.37 | 951.3 | 426581481 |
| 1724706000 | 952.07 | 1.5 | 0.16 | 954.19 | 957.98 | 950.73 | 478845061 |
| 1724446800 | 950.57 | 11.84 | 1.26 | 942.93 | 952.58 | 941.28 | 607305426 |
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
