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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1655.29 | 9.09 | 0.55 | 1648.1 | 1656.3699 | 1639.14 | 10165223 |
| 1732053600 | 1646.2 | -6.58 | -0.40 | 1650.17 | 1657.27 | 1631.79 | 10714978 |
| 1731967200 | 1652.78 | 25.44 | 1.56 | 1627.03 | 1655.21 | 1626.13 | 9985200 |
| 1731708000 | 1627.34 | -2.03 | -0.12 | 1631.9 | 1637.9 | 1624.85 | 11906974 |
| 1731621600 | 1629.3699 | -25.55 | -1.54 | 1648.23 | 1651.05 | 1628.43 | 9759980 |
| 1731535200 | 1654.92 | 4.26 | 0.26 | 1650.42 | 1665.96 | 1648.9 | 10085098 |
| 1731448800 | 1650.66 | -6.56 | -0.40 | 1656.34 | 1670.24 | 1644.8 | 11189769 |
| 1731362400 | 1657.22 | 8.13 | 0.49 | 1652.31 | 1678.74 | 1650.93 | 11071451 |
| 1731103200 | 1649.09 | 3.47 | 0.21 | 1644.03 | 1661.8 | 1625.8 | 16326041 |
| 1731016800 | 1645.6199 | 74.04 | 4.71 | 1561.46 | 1658.65 | 1559.68 | 39485683 |
| 1730930400 | 1571.58 | 49.47 | 3.25 | 1528.53 | 1571.58 | 1528.53 | 13664340 |
| 1730844000 | 1522.1099 | -1.41 | -0.09 | 1519.92 | 1529.21 | 1504.66 | 9016624 |
| 1730757600 | 1523.52 | 2.18 | 0.14 | 1522.22 | 1530.05 | 1518.8699 | 9086916 |
| 1730494800 | 1521.34 | 45.22 | 3.06 | 1486.51 | 1524.14 | 1486.51 | 8291137 |
| 1730408400 | 1476.1199 | -7.32 | -0.49 | 1482.54 | 1496.25 | 1475.81 | 9031113 |
| 1730322000 | 1483.44 | 0.74 | 0.05 | 1480.76 | 1489.66 | 1472.69 | 8588650 |
| 1730235600 | 1482.7 | -22.93 | -1.52 | 1498.79 | 1506.69 | 1482.3599 | 8347656 |
| 1730149200 | 1505.63 | -3.16 | -0.21 | 1509.28 | 1516.8599 | 1504.46 | 5965682 |
| 1729890000 | 1508.79 | 3.18 | 0.21 | 1510.76 | 1515.55 | 1502.35 | 10541856 |
| 1729803600 | 1505.6099 | 21.03 | 1.42 | 1486.5 | 1523.31 | 1486.5 | 12597970 |
| 1729717200 | 1484.58 | -12.11 | -0.81 | 1497.3699 | 1500.4 | 1477.77 | 7291863 |
| 1729630800 | 1496.69 | -13.11 | -0.87 | 1505.58 | 1506.1 | 1492.17 | 6583809 |
| 1729544400 | 1509.8 | -11 | -0.72 | 1518.28 | 1525.4 | 1506.76 | 5364597 |
| 1729285200 | 1520.8 | 11.15 | 0.74 | 1509.9 | 1522.83 | 1499.77 | 6127933 |
| 1729198800 | 1509.65 | -6.36 | -0.42 | 1516.49 | 1518.95 | 1506.81 | 7292413 |
| 1729112400 | 1516.01 | -1.93 | -0.13 | 1518.56 | 1521.05 | 1507.21 | 9964057 |
| 1729026000 | 1517.94 | 7.19 | 0.48 | 1508.23 | 1537.21 | 1506.93 | 8717761 |
| 1728939600 | 1510.75 | 9.75 | 0.65 | 1504.53 | 1512.95 | 1497.09 | 5540404 |
| 1728680400 | 1501 | -4.87 | -0.32 | 1509.07 | 1511.03 | 1497.82 | 8854143 |
| 1728594000 | 1505.8699 | -1.9 | -0.13 | 1505.58 | 1512.96 | 1500.64 | 5747269 |
| 1728507600 | 1507.77 | 16.88 | 1.13 | 1491.1099 | 1508.95 | 1489.68 | 5988198 |
| 1728421200 | 1490.89 | 18.85 | 1.28 | 1472.14 | 1492.28 | 1472.14 | 5332997 |
| 1728334800 | 1472.04 | -15.23 | -1.02 | 1486.41 | 1486.41 | 1469.4 | 6596253 |
| 1728075600 | 1487.27 | 7.75 | 0.52 | 1482.65 | 1489.31 | 1473.13 | 5647594 |
| 1727989200 | 1479.52 | -15.56 | -1.04 | 1492.96 | 1499.99 | 1476.15 | 7713648 |
| 1727902800 | 1495.08 | -24.79 | -1.63 | 1510.71 | 1510.71 | 1492.27 | 8189191 |
| 1727816400 | 1519.8699 | -14.07 | -0.92 | 1528.7 | 1531.81 | 1515.34 | 7409353 |
| 1727730000 | 1533.94 | 13.5 | 0.89 | 1523.33 | 1533.94 | 1516.48 | 7664839 |
| 1727470800 | 1520.44 | 24.52 | 1.64 | 1501.8599 | 1529.49 | 1500.88 | 9487248 |
| 1727384400 | 1495.92 | 10.61 | 0.71 | 1490.68 | 1500.3 | 1478.8 | 9026049 |
| 1727298000 | 1485.31 | -14.36 | -0.96 | 1500.78 | 1503.49 | 1480.82 | 6914410 |
| 1727211600 | 1499.67 | -42.31 | -2.74 | 1545.63 | 1545.63 | 1490.43 | 7633325 |
| 1727125200 | 1541.98 | -4.21 | -0.27 | 1549.51 | 1559.73 | 1541.46 | 8587014 |
| 1726866000 | 1546.19 | -13.34 | -0.86 | 1555.67 | 1555.67 | 1540.73 | 18203942 |
| 1726779600 | 1559.53 | 1.24 | 0.08 | 1562.3599 | 1575.58 | 1554.85 | 8689992 |
| 1726693200 | 1558.29 | -0.96 | -0.06 | 1558.92 | 1572.81 | 1552.03 | 8907868 |
| 1726606800 | 1559.25 | -5.55 | -0.35 | 1565.1199 | 1576.26 | 1552.3 | 8032802 |
| 1726520400 | 1564.8 | 9.7 | 0.62 | 1557.1199 | 1576.82 | 1557.1199 | 8606495 |
| 1726261200 | 1555.1 | 36.73 | 2.42 | 1515.93 | 1559.2 | 1515.93 | 8578105 |
| 1726174800 | 1518.3699 | 8.07 | 0.53 | 1510.47 | 1523.94 | 1501.67 | 7475172 |
| 1726088400 | 1510.3 | 5.98 | 0.40 | 1501.55 | 1511.73 | 1484.23 | 10675095 |
| 1726002000 | 1504.32 | 0.11 | 0.01 | 1497.8699 | 1509.92 | 1493.8599 | 10768961 |
| 1725915600 | 1504.21 | 12.5 | 0.84 | 1491.75 | 1516.71 | 1491.75 | 10276824 |
| 1725656400 | 1491.71 | -19.5 | -1.29 | 1513.3599 | 1524.1099 | 1488.91 | 11467988 |
| 1725570000 | 1511.21 | -77.5 | -4.88 | 1572.23 | 1572.46 | 1497.41 | 11459094 |
| 1725483600 | 1588.71 | -6.77 | -0.42 | 1592.95 | 1599.7 | 1576.2 | 8972132 |
| 1725397200 | 1595.48 | 9.07 | 0.57 | 1583.84 | 1601.57 | 1583.84 | 8546169 |
| 1725051600 | 1586.41 | 10.61 | 0.67 | 1578.81 | 1589.3599 | 1573.54 | 9142056 |
| 1724965200 | 1575.8 | 34.32 | 2.23 | 1561.6199 | 1585.78 | 1558.08 | 13466359 |
| 1724878800 | 1541.48 | -0.89 | -0.06 | 1544.1 | 1544.9 | 1534.58 | 7553326 |
| 1724792400 | 1542.3699 | 11.18 | 0.73 | 1535.8 | 1548.78 | 1533.03 | 8363420 |
| 1724706000 | 1531.19 | -10.93 | -0.71 | 1542.79 | 1546.8 | 1527.2 | 8693914 |
| 1724446800 | 1542.1199 | 0.7 | 0.05 | 1543.56 | 1549.95 | 1538.8699 | 7577971 |
| 1724360400 | 1541.42 | -0.69 | -0.04 | 1544.49 | 1553.31 | 1535.05 | 6952664 |
| 1724274000 | 1542.1099 | 14.2 | 0.93 | 1531.27 | 1543.17 | 1525.74 | 8633605 |
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
