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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 1423.68 | 5.5 | 0.39 | 1418.4 | 1424.01 | 1414.1099 | 17285169 |
| 1729198800 | 1418.18 | 3.35 | 0.24 | 1418.1099 | 1419.89 | 1411.2 | 18940985 |
| 1729112400 | 1414.83 | 9.55 | 0.68 | 1401.7 | 1416.69 | 1399.8 | 18185814 |
| 1729026000 | 1405.28 | 4.95 | 0.35 | 1405.04 | 1416.4 | 1403.28 | 24285364 |
| 1728939600 | 1400.33 | 16.06 | 1.16 | 1384.8 | 1403.03 | 1384.8 | 17778360 |
| 1728680400 | 1384.27 | 6.47 | 0.47 | 1381.4 | 1386.93 | 1379.75 | 14783587 |
| 1728594000 | 1377.8 | -17.41 | -1.25 | 1391.53 | 1391.92 | 1373.29 | 17861970 |
| 1728507600 | 1395.21 | 12.46 | 0.90 | 1383.72 | 1398.03 | 1381.07 | 18959090 |
| 1728421200 | 1382.75 | 12.97 | 0.95 | 1377.13 | 1384.14 | 1375.51 | 17650008 |
| 1728334800 | 1369.78 | -11.75 | -0.85 | 1375.4 | 1379.01 | 1366.08 | 18832251 |
| 1728075600 | 1381.53 | -1.46 | -0.11 | 1389.75 | 1395.81 | 1372.5 | 21476129 |
| 1727989200 | 1382.99 | 10.69 | 0.78 | 1376.28 | 1388.84 | 1374.28 | 26064285 |
| 1727902800 | 1372.3 | 11.21 | 0.82 | 1360.8 | 1373.14 | 1355.06 | 28996708 |
| 1727816400 | 1361.09 | -6.89 | -0.50 | 1370.45 | 1370.45 | 1353.04 | 30448105 |
| 1727730000 | 1367.98 | 17.77 | 1.32 | 1349.57 | 1367.99 | 1341.96 | 39473791 |
| 1727470800 | 1350.21 | -13.74 | -1.01 | 1365.8 | 1370.3 | 1350 | 17658448 |
| 1727384400 | 1363.95 | 31.39 | 2.36 | 1365.91 | 1380.17 | 1355.6 | 21014613 |
| 1727298000 | 1332.56 | -6.07 | -0.45 | 1336.67 | 1341.4 | 1330.26 | 18065238 |
| 1727211600 | 1338.63 | 2.25 | 0.17 | 1333.31 | 1339.99 | 1328.28 | 15102324 |
| 1727125200 | 1336.38 | 7.54 | 0.57 | 1330.41 | 1336.6 | 1325.6099 | 16710714 |
| 1726866000 | 1328.84 | 0.87 | 0.07 | 1327.7 | 1329.4 | 1318.9 | 44550521 |
| 1726779600 | 1327.97 | 9.8 | 0.74 | 1332.3 | 1335.45 | 1319.1199 | 20624589 |
| 1726693200 | 1318.17 | -4.52 | -0.34 | 1319.3699 | 1329.4 | 1313.07 | 16250107 |
| 1726606800 | 1322.69 | -35.86 | -2.64 | 1360.98 | 1362.69 | 1321.51 | 17744361 |
| 1726520400 | 1358.55 | 6.52 | 0.48 | 1356.55 | 1366.39 | 1354.8699 | 16125417 |
| 1726261200 | 1352.03 | 8.39 | 0.62 | 1347.1 | 1357.41 | 1344.38 | 17587732 |
| 1726174800 | 1343.64 | 2.57 | 0.19 | 1341.49 | 1345.71 | 1329.24 | 17365407 |
| 1726088400 | 1341.07 | 3.43 | 0.26 | 1332.1 | 1342.19 | 1310.06 | 15843682 |
| 1726002000 | 1337.64 | 12.5 | 0.94 | 1330.34 | 1338.46 | 1323.94 | 15612663 |
| 1725915600 | 1325.14 | 14.07 | 1.07 | 1315.42 | 1328 | 1314.31 | 20017423 |
| 1725656400 | 1311.07 | -15.67 | -1.18 | 1326.29 | 1331.3599 | 1308.1 | 21312310 |
| 1725570000 | 1326.74 | -8.98 | -0.67 | 1335.65 | 1336.2 | 1320.3 | 23424777 |
| 1725483600 | 1335.72 | 4.97 | 0.37 | 1326.72 | 1337.03 | 1324.96 | 15960598 |
| 1725397200 | 1330.75 | -10.05 | -0.75 | 1338.79 | 1349.25 | 1324.04 | 16989429 |
| 1725051600 | 1340.8 | 9.51 | 0.71 | 1334.29 | 1341.83 | 1325.8699 | 16597698 |
| 1724965200 | 1331.29 | 7.33 | 0.55 | 1330.54 | 1343.14 | 1326.76 | 13473162 |
| 1724878800 | 1323.96 | -5.9 | -0.44 | 1331.92 | 1338.6199 | 1317.53 | 15103929 |
| 1724792400 | 1329.8599 | 9.64 | 0.73 | 1316.95 | 1330.81 | 1316.95 | 14457803 |
| 1724706000 | 1320.22 | 7 | 0.53 | 1315.49 | 1324.14 | 1313.15 | 12476990 |
| 1724446800 | 1313.22 | 10.72 | 0.82 | 1306 | 1314.63 | 1303.98 | 16530540 |
| 1724360400 | 1302.5 | -3.61 | -0.28 | 1306.71 | 1308.77 | 1297.49 | 16117792 |
| 1724274000 | 1306.1099 | 11.56 | 0.89 | 1297.29 | 1306.1099 | 1295.05 | 13519123 |
| 1724187600 | 1294.55 | 2.53 | 0.20 | 1291.85 | 1294.76 | 1288.26 | 13768654 |
| 1724101200 | 1292.02 | 10.81 | 0.84 | 1281.59 | 1292.04 | 1281.59 | 16411783 |
| 1723842000 | 1281.21 | 2.41 | 0.19 | 1277.57 | 1282.26 | 1274.05 | 16223619 |
| 1723755600 | 1278.8 | 12.04 | 0.95 | 1273.38 | 1280.1099 | 1272.32 | 19536207 |
| 1723669200 | 1266.76 | 8.04 | 0.64 | 1257.88 | 1267.66 | 1257.09 | 18551360 |
| 1723582800 | 1258.72 | 17.26 | 1.39 | 1248.35 | 1260.54 | 1247.25 | 25523531 |
| 1723496400 | 1241.46 | -2.23 | -0.18 | 1241.79 | 1249.3599 | 1236.43 | 19665660 |
| 1723237200 | 1243.69 | 0.31 | 0.02 | 1242.13 | 1246.41 | 1233.88 | 22405119 |
| 1723150800 | 1243.38 | 9.05 | 0.73 | 1231.33 | 1245.63 | 1231.33 | 24637812 |
| 1723064400 | 1234.33 | -6.17 | -0.50 | 1247.13 | 1261.94 | 1234.06 | 27377496 |
| 1722978000 | 1240.5 | 13.14 | 1.07 | 1233.34 | 1255.76 | 1232.95 | 31212919 |
| 1722891600 | 1227.3599 | -30.39 | -2.42 | 1239.3 | 1241.02 | 1219.19 | 34226480 |
| 1722632400 | 1257.75 | -8.25 | -0.65 | 1254.75 | 1258.31 | 1240.74 | 37492898 |
| 1722546000 | 1266 | -8.38 | -0.66 | 1279.25 | 1289.47 | 1257.4 | 25607123 |
| 1722459600 | 1274.38 | -5.43 | -0.42 | 1284.84 | 1284.84 | 1272.6199 | 23013481 |
| 1722373200 | 1279.81 | 4.05 | 0.32 | 1280.71 | 1287.75 | 1274.82 | 19465352 |
| 1722286800 | 1275.76 | 3.28 | 0.26 | 1274.7 | 1278.91 | 1266.23 | 17312344 |
| 1722027600 | 1272.48 | -2.5 | -0.20 | 1267.29 | 1275.84 | 1261.73 | 22827344 |
| 1721941200 | 1274.98 | 9.45 | 0.75 | 1259.17 | 1293.89 | 1259.17 | 22510203 |
| 1721854800 | 1265.53 | -15.34 | -1.20 | 1278.27 | 1282.32 | 1265.48 | 21771668 |
| 1721768400 | 1280.8699 | -4.8 | -0.37 | 1285.28 | 1287.06 | 1277.78 | 20885608 |
| 1721682000 | 1285.67 | 16.16 | 1.27 | 1276.64 | 1286.07 | 1273.16 | 21477081 |
| 1721422800 | 1269.51 | -2.09 | -0.16 | 1277.26 | 1284.17 | 1267.02 | 24917572 |
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
