We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1072.3599 | -32.87 | -2.97 | 1101.57 | 1101.8599 | 1070.67 | 43364078 |
| 1739484000 | 1105.23 | 11.7 | 1.07 | 1096.21 | 1106.75 | 1091.8599 | 41214039 |
| 1739397600 | 1093.53 | -4.23 | -0.39 | 1090.04 | 1095 | 1083.97 | 47096567 |
| 1739311200 | 1097.76 | 11.31 | 1.04 | 1086.6 | 1098.19 | 1083.21 | 45988475 |
| 1739224800 | 1086.45 | -1.93 | -0.18 | 1088.8699 | 1092.45 | 1082.4 | 51213227 |
| 1738965600 | 1088.38 | -8.89 | -0.81 | 1098.26 | 1098.38 | 1086.16 | 114239177 |
| 1738879200 | 1097.27 | -4.57 | -0.41 | 1105.31 | 1107.01 | 1094.22 | 42805310 |
| 1738792800 | 1101.84 | 3.89 | 0.35 | 1100.29 | 1102.22 | 1091.8 | 41629832 |
| 1738706400 | 1097.95 | -2.91 | -0.26 | 1099.04 | 1101.84 | 1091 | 49886981 |
| 1738620000 | 1100.8599 | 2.96 | 0.27 | 1097.72 | 1106.98 | 1091.41 | 56163317 |
| 1738360800 | 1097.9 | -19.35 | -1.73 | 1108.35 | 1108.35 | 1097.49 | 49170173 |
| 1738274400 | 1117.25 | 12.82 | 1.16 | 1108.02 | 1119.78 | 1104.46 | 40588957 |
| 1738188000 | 1104.43 | -4.22 | -0.38 | 1108.97 | 1113.43 | 1104.1099 | 33767719 |
| 1738101600 | 1108.65 | -21.62 | -1.91 | 1129.23 | 1129.23 | 1108.3599 | 38936125 |
| 1738015200 | 1130.27 | 33.3 | 3.04 | 1098.01 | 1131.42 | 1098.01 | 48613647 |
| 1737756000 | 1096.97 | -10.34 | -0.93 | 1102.53 | 1102.78 | 1094.44 | 35971993 |
| 1737669600 | 1107.31 | 4.72 | 0.43 | 1098.72 | 1109.05 | 1093.5 | 34974289 |
| 1737583200 | 1102.59 | 12.66 | 1.16 | 1092.04 | 1114 | 1092.04 | 43810246 |
| 1737496800 | 1089.93 | -1.3 | -0.12 | 1091.5 | 1100.93 | 1087.67 | 46352941 |
| 1737151200 | 1091.23 | 3.87 | 0.36 | 1087.55 | 1095.42 | 1086.72 | 36209936 |
| 1737064800 | 1087.3599 | 8.62 | 0.80 | 1077.57 | 1087.65 | 1074.3599 | 35229456 |
| 1736978400 | 1078.74 | 4.74 | 0.44 | 1081.73 | 1088.1099 | 1076.51 | 38092930 |
| 1736892000 | 1074 | 13.29 | 1.25 | 1063.8 | 1074.73 | 1063.8 | 38412861 |
| 1736805600 | 1060.71 | 6.34 | 0.60 | 1054.93 | 1062.3 | 1054.44 | 39941479 |
| 1736546400 | 1054.3699 | -20.47 | -1.90 | 1065.34 | 1069.07 | 1051.07 | 39753586 |
| 1736373600 | 1074.84 | 5.68 | 0.53 | 1067.8699 | 1075.9 | 1062.16 | 32773653 |
| 1736287200 | 1069.16 | 0.68 | 0.06 | 1069.42 | 1079.05 | 1066.88 | 35374830 |
| 1736200800 | 1068.48 | -23.76 | -2.18 | 1091.56 | 1091.56 | 1067.28 | 38146028 |
| 1735941600 | 1092.24 | -0.02 | -0.00 | 1093.46 | 1097.18 | 1086.23 | 26045124 |
| 1735855200 | 1092.26 | -10.62 | -0.96 | 1104.14 | 1109.42 | 1091.45 | 25621607 |
| 1735682400 | 1102.88 | 2.91 | 0.26 | 1101.56 | 1107.06 | 1097.57 | 22625017 |
| 1735596000 | 1099.97 | -12.28 | -1.10 | 1111.39 | 1111.39 | 1094.39 | 25385853 |
| 1735336800 | 1112.25 | -6.43 | -0.57 | 1116.25 | 1121.09 | 1110.1 | 23485392 |
| 1735250400 | 1118.68 | 5.33 | 0.48 | 1111.42 | 1119.71 | 1107.79 | 21915376 |
| 1735077600 | 1113.35 | 5.78 | 0.52 | 1104.77 | 1113.99 | 1104.1099 | 13064142 |
| 1734991200 | 1107.57 | -0.09 | -0.01 | 1106.74 | 1108.79 | 1098.29 | 29585735 |
| 1734732000 | 1107.66 | -2 | -0.18 | 1109.66 | 1116.42 | 1101.95 | 81170612 |
| 1734645600 | 1109.66 | -5.63 | -0.50 | 1110.2 | 1114.64 | 1104.34 | 51964261 |
| 1734559200 | 1115.29 | -16.94 | -1.50 | 1129.52 | 1133.89 | 1114.99 | 44328130 |
| 1734472800 | 1132.23 | -4.56 | -0.40 | 1134.23 | 1140.47 | 1130.53 | 36625719 |
| 1734386400 | 1136.79 | -3.45 | -0.30 | 1140.94 | 1151.08 | 1136.33 | 37256482 |
| 1734127200 | 1140.24 | -3.35 | -0.29 | 1142.97 | 1143.7 | 1136.65 | 31567289 |
| 1734040800 | 1143.59 | -1.74 | -0.15 | 1145.04 | 1149.07 | 1140.88 | 29641633 |
| 1733954400 | 1145.33 | -13.72 | -1.18 | 1160.09 | 1165.88 | 1144.41 | 36990316 |
| 1733868000 | 1159.05 | -1.07 | -0.09 | 1152.77 | 1164.31 | 1148.99 | 37687861 |
| 1733781600 | 1160.1199 | -7.68 | -0.66 | 1166.1099 | 1169.5 | 1154.59 | 46118676 |
| 1733522400 | 1167.8 | -12.77 | -1.08 | 1182.89 | 1187.53 | 1167.67 | 34619938 |
| 1733436000 | 1180.57 | 0.36 | 0.03 | 1179.03 | 1184.85 | 1177.31 | 30150029 |
| 1733349600 | 1180.21 | -8.52 | -0.72 | 1187.27 | 1187.27 | 1173.51 | 35264412 |
| 1733263200 | 1188.73 | -20.47 | -1.69 | 1210.03 | 1210.78 | 1187.83 | 32597547 |
| 1733176800 | 1209.2 | 0.71 | 0.06 | 1209.03 | 1211.99 | 1200.43 | 32071863 |
| 1732917600 | 1208.49 | -0.53 | -0.04 | 1208.52 | 1211.31 | 1205.07 | 16849782 |
| 1732744800 | 1209.02 | 0.84 | 0.07 | 1211.05 | 1216.79 | 1207.24 | 24294375 |
| 1732658400 | 1208.18 | 0.7 | 0.06 | 1206.73 | 1210.53 | 1200.09 | 32451185 |
| 1732572000 | 1207.48 | 20.68 | 1.74 | 1188.23 | 1213.67 | 1188.23 | 61815100 |
| 1732312800 | 1186.8 | 17.31 | 1.48 | 1171.21 | 1192.38 | 1171.21 | 34676549 |
| 1732226400 | 1169.49 | 8.58 | 0.74 | 1161.76 | 1175.41 | 1157.99 | 35297820 |
| 1732140000 | 1160.91 | 1.28 | 0.11 | 1159.63 | 1162.14 | 1152.88 | 31860099 |
| 1732053600 | 1159.63 | -1.03 | -0.09 | 1159.83 | 1162.69 | 1150.83 | 26694333 |
| 1731967200 | 1160.66 | 5.87 | 0.51 | 1153.25 | 1163.23 | 1149.08 | 28805423 |
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
