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 |
|---|---|---|---|---|---|---|---|
| 1721677800 | 1569.82 | 9.1 | 0.58 | 1564.6199 | 1573.07 | 1560.7 | 165617381 |
| 1721422800 | 1560.72 | 7.58 | 0.49 | 1560.23 | 1567.72 | 1554.98 | 259979343 |
| 1721336400 | 1553.14 | -36.71 | -2.31 | 1583.44 | 1590.73 | 1550.77 | 329338274 |
| 1721250000 | 1589.85 | 5.46 | 0.34 | 1574.01 | 1598.99 | 1574.01 | 329227524 |
| 1721163600 | 1584.39 | 23.66 | 1.52 | 1563.99 | 1585.07 | 1563.99 | 297227640 |
| 1721077200 | 1560.73 | -6.66 | -0.42 | 1570.4 | 1573.94 | 1558.99 | 239092035 |
| 1720818000 | 1567.39 | 9.14 | 0.59 | 1561.58 | 1573.96 | 1561.58 | 249826974 |
| 1720731600 | 1558.25 | 12.92 | 0.84 | 1546.84 | 1561.94 | 1546.84 | 301282930 |
| 1720645200 | 1545.33 | 14.9 | 0.97 | 1531.89 | 1545.64 | 1529.6099 | 241748253 |
| 1720558800 | 1530.43 | 6.03 | 0.40 | 1525.6099 | 1531.53 | 1518.38 | 247491947 |
| 1720472400 | 1524.4 | -1.29 | -0.08 | 1526.08 | 1531.49 | 1520.14 | 236019972 |
| 1720213200 | 1525.69 | 10.76 | 0.71 | 1515.79 | 1526.64 | 1509.64 | 221665952 |
| 1720040400 | 1514.93 | -10.41 | -0.68 | 1526.31 | 1528.34 | 1509.49 | 157164592 |
| 1719954000 | 1525.34 | -6 | -0.39 | 1530.94 | 1530.94 | 1517.57 | 239387312 |
| 1719867600 | 1531.34 | -8.66 | -0.56 | 1540.44 | 1557.72 | 1528.29 | 260391795 |
| 1719608400 | 1540 | -1.81 | -0.12 | 1543.1199 | 1553.13 | 1532.93 | 666672817 |
| 1719522000 | 1541.81 | -2.22 | -0.14 | 1543.96 | 1545.3 | 1533.27 | 299013767 |
| 1719435600 | 1544.03 | -4.89 | -0.32 | 1546.69 | 1549.09 | 1540.77 | 267725751 |
| 1719349200 | 1548.92 | -4.12 | -0.27 | 1553.32 | 1557.21 | 1545.3 | 270135365 |
| 1719262800 | 1553.04 | 10.22 | 0.66 | 1545.56 | 1558.72 | 1545.56 | 306693809 |
| 1719003600 | 1542.82 | 6.12 | 0.40 | 1539.44 | 1545.42 | 1536.83 | 662643899 |
| 1718917200 | 1536.7 | 5.73 | 0.37 | 1529.57 | 1538.49 | 1524.3699 | 307594852 |
| 1718744400 | 1530.97 | 0.84 | 0.05 | 1529.9 | 1537.2 | 1528.29 | 257663180 |
| 1718658000 | 1530.13 | -3.54 | -0.23 | 1531.27 | 1532.75 | 1523.96 | 250250948 |
| 1718398800 | 1533.67 | -2.35 | -0.15 | 1533.27 | 1533.74 | 1525.01 | 233457897 |
| 1718312400 | 1536.02 | -1.36 | -0.09 | 1534.79 | 1537.55 | 1522.48 | 260737968 |
| 1718226000 | 1537.38 | -1.98 | -0.13 | 1541.66 | 1546.45 | 1533.89 | 270439863 |
| 1718139600 | 1539.3599 | -5.18 | -0.34 | 1543.8599 | 1543.8599 | 1532.8 | 262071173 |
| 1718053200 | 1544.54 | 4.82 | 0.31 | 1537.66 | 1545.74 | 1531.74 | 267832694 |
| 1717794000 | 1539.72 | 1.36 | 0.09 | 1537.05 | 1547.3 | 1535.05 | 235303063 |
| 1717707600 | 1538.3599 | 4.33 | 0.28 | 1533.31 | 1541.8699 | 1527.95 | 253795450 |
| 1717621200 | 1534.03 | 7.58 | 0.50 | 1527.69 | 1535.6 | 1520.19 | 240682893 |
| 1717534800 | 1526.45 | 4.76 | 0.31 | 1521.45 | 1530.04 | 1515.05 | 268747745 |
| 1717448400 | 1521.69 | 10.73 | 0.71 | 1510.7 | 1527.19 | 1509.54 | 287105229 |
| 1717189200 | 1510.96 | 19.26 | 1.29 | 1493.23 | 1512.22 | 1493.23 | 509064071 |
| 1717102800 | 1491.7 | 1.31 | 0.09 | 1490.26 | 1496.73 | 1481.8699 | 309792773 |
| 1717016400 | 1490.39 | -12.49 | -0.83 | 1498.89 | 1498.89 | 1484.58 | 286341359 |
| 1716930000 | 1502.88 | -18.42 | -1.21 | 1519.53 | 1519.53 | 1497.19 | 268078789 |
| 1716584400 | 1521.3 | -4.56 | -0.30 | 1526.47 | 1529.8599 | 1520.13 | 234448279 |
| 1716498000 | 1525.8599 | -17.41 | -1.13 | 1541.1099 | 1541.1099 | 1524.45 | 286276696 |
| 1716411600 | 1543.27 | 3.07 | 0.20 | 1539.27 | 1548.43 | 1535.68 | 272131399 |
| 1716325200 | 1540.2 | 2.37 | 0.15 | 1537.1099 | 1546.81 | 1536.95 | 229257137 |
| 1716238800 | 1537.83 | -4 | -0.26 | 1541.31 | 1541.98 | 1534.5 | 219732280 |
| 1715979600 | 1541.83 | 2.02 | 0.13 | 1540.3599 | 1542.17 | 1533.73 | 252142546 |
| 1715893200 | 1539.81 | -2.28 | -0.15 | 1540.58 | 1543.51 | 1535.8599 | 273777872 |
| 1715806800 | 1542.09 | 21.69 | 1.43 | 1523.82 | 1543.91 | 1523.82 | 265008360 |
| 1715720400 | 1520.4 | 6.85 | 0.45 | 1514.95 | 1521.04 | 1510.39 | 247654685 |
| 1715634000 | 1513.55 | -1.14 | -0.08 | 1516.47 | 1519.55 | 1510.81 | 261295658 |
| 1715374800 | 1514.69 | 2.73 | 0.18 | 1513.1099 | 1520.44 | 1513.05 | 254517181 |
| 1715288400 | 1511.96 | 12.1 | 0.81 | 1500.8599 | 1512.81 | 1500.8599 | 306201204 |
| 1715202000 | 1499.8599 | -5.94 | -0.39 | 1506.24 | 1507.58 | 1498.17 | 313461376 |
| 1715115600 | 1505.8 | 11.31 | 0.76 | 1495.63 | 1507.19 | 1495.63 | 307801236 |
| 1715029200 | 1494.49 | 6.78 | 0.46 | 1489.38 | 1494.56 | 1486.33 | 275172912 |
| 1714770000 | 1487.71 | 4 | 0.27 | 1491.04 | 1492.26 | 1481.18 | 296829716 |
| 1714683600 | 1483.71 | -1.05 | -0.07 | 1487.72 | 1492 | 1475.31 | 358764298 |
| 1714597200 | 1484.76 | 5.39 | 0.36 | 1474.24 | 1497.72 | 1471 | 406344007 |
| 1714510800 | 1479.3699 | -2.49 | -0.17 | 1486.23 | 1489.33 | 1479.1099 | 313921158 |
| 1714424400 | 1481.8599 | 5.79 | 0.39 | 1477.3 | 1485.55 | 1474.76 | 268806773 |
| 1714165200 | 1476.07 | 0.07 | 0.00 | 1472.31 | 1479.84 | 1468.31 | 285741779 |
| 1714078800 | 1476 | -10.5 | -0.71 | 1486.1099 | 1486.1099 | 1467.23 | 320319769 |
| 1713992400 | 1486.5 | -3.59 | -0.24 | 1489.1199 | 1490.08 | 1479.98 | 251240751 |
| 1713906000 | 1490.09 | 19.22 | 1.31 | 1476.27 | 1494 | 1476.27 | 240327036 |
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
