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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 2146.91 | -41.93 | -1.92 | 2180.42 | 2189.01 | 2140.79 | 84523862 |
| 1721250000 | 2188.84 | -6.79 | -0.31 | 2187.43 | 2192.01 | 2169.32 | 109442051 |
| 1721163600 | 2195.63 | -4.91 | -0.22 | 2188.5 | 2210.3 | 2180.08 | 112599112 |
| 1721077200 | 2200.54 | 30.86 | 1.42 | 2173.84 | 2205.93 | 2170.6 | 77324637 |
| 1720818000 | 2169.68 | 5.23 | 0.24 | 2172.35 | 2184.3 | 2169.1 | 51182268 |
| 1720731600 | 2164.45 | 19.17 | 0.89 | 2153.62 | 2170.37 | 2152.38 | 57835320 |
| 1720645200 | 2145.28 | 14.74 | 0.69 | 2131.7 | 2145.94 | 2126.41 | 45324154 |
| 1720558800 | 2130.54 | 20.7 | 0.98 | 2114.83 | 2139.29 | 2108.8 | 49056414 |
| 1720472400 | 2109.84 | -1.19 | -0.06 | 2117.67 | 2129.2399 | 2109.17 | 42327513 |
| 1720213200 | 2111.03 | -2.93 | -0.14 | 2107.78 | 2111.81 | 2092.61 | 43566898 |
| 1720040400 | 2113.96 | 1.08 | 0.05 | 2114.78 | 2119.95 | 2110.77 | 29184279 |
| 1719954000 | 2112.88 | 15.15 | 0.72 | 2095.36 | 2113.36 | 2093.77 | 44166003 |
| 1719867600 | 2097.73 | 16.16 | 0.78 | 2092.56 | 2105.17 | 2083.57 | 48388668 |
| 1719608400 | 2081.57 | 7.83 | 0.38 | 2079.52 | 2088.4 | 2070.2399 | 84700523 |
| 1719522000 | 2073.7399 | -1.79 | -0.09 | 2076.09 | 2076.09 | 2063.2399 | 45549375 |
| 1719435600 | 2075.53 | -9.93 | -0.48 | 2077.46 | 2080.3 | 2067.4 | 53367591 |
| 1719349200 | 2085.46 | -0.45 | -0.02 | 2085.5 | 2090.65 | 2077.15 | 49589594 |
| 1719262800 | 2085.91 | 15.64 | 0.76 | 2071.39 | 2095.37 | 2066.79 | 64215941 |
| 1719003600 | 2070.27 | -10.07 | -0.48 | 2074.86 | 2074.86 | 2058.65 | 104291980 |
| 1718917200 | 2080.34 | 7.69 | 0.37 | 2071.96 | 2084.51 | 2068.73 | 50765290 |
| 1718744400 | 2072.65 | 7.33 | 0.35 | 2063.27 | 2074.38 | 2059.32 | 45307270 |
| 1718658000 | 2065.32 | 10.59 | 0.52 | 2046.58 | 2067.82 | 2038.99 | 47140034 |
| 1718398800 | 2054.73 | -4.91 | -0.24 | 2049.83 | 2055.91 | 2035.1 | 44860012 |
| 1718312400 | 2059.64 | -13.39 | -0.65 | 2068.21 | 2068.21 | 2050.32 | 44946609 |
| 1718226000 | 2073.03 | 19.69 | 0.96 | 2084.37 | 2091.2399 | 2071.4699 | 63009500 |
| 1718139600 | 2053.34 | -14.63 | -0.71 | 2059.31 | 2060.6 | 2042.28 | 53046194 |
| 1718053200 | 2067.9699 | -0.18 | -0.01 | 2061.13 | 2072.98 | 2053.44 | 54171923 |
| 1717794000 | 2068.15 | -18.04 | -0.86 | 2078.29 | 2094.05 | 2067.48 | 59943766 |
| 1717707600 | 2086.19 | -3.31 | -0.16 | 2090.34 | 2097.93 | 2083.21 | 74718314 |
| 1717621200 | 2089.5 | 20.4 | 0.99 | 2074.37 | 2091.11 | 2066.68 | 51956868 |
| 1717534800 | 2069.1 | 5.98 | 0.29 | 2056.4 | 2074.7399 | 2051.7399 | 54201587 |
| 1717448400 | 2063.12 | -3.94 | -0.19 | 2075.28 | 2075.28 | 2044.66 | 63390366 |
| 1717189200 | 2067.06 | 11.91 | 0.58 | 2055.43 | 2067.75 | 2040.36 | 95964192 |
| 1717102800 | 2055.15 | -5.23 | -0.25 | 2059.65 | 2065.64 | 2049.96 | 75169618 |
| 1717016400 | 2060.38 | -24.5 | -1.18 | 2068.12 | 2068.12 | 2056.81 | 55430804 |
| 1716930000 | 2084.88 | -24.04 | -1.14 | 2103.25 | 2104.4 | 2078.43 | 60232898 |
| 1716584400 | 2108.92 | 22.07 | 1.06 | 2094.86 | 2112.39 | 2093.85 | 52945885 |
| 1716498000 | 2086.85 | -35.53 | -1.67 | 2124.06 | 2124.6 | 2084.51 | 62793049 |
| 1716411600 | 2122.38 | -16.81 | -0.79 | 2135.41 | 2143.52 | 2115.11 | 63608138 |
| 1716325200 | 2139.19 | 10.2 | 0.48 | 2131.2399 | 2144.62 | 2128.96 | 62006304 |
| 1716238800 | 2128.9899 | -2.23 | -0.10 | 2129.84 | 2136.66 | 2120.55 | 62726765 |
| 1715979600 | 2131.2199 | 19.82 | 0.94 | 2122.9699 | 2131.82 | 2114.26 | 90761613 |
| 1715893200 | 2111.4 | -7.45 | -0.35 | 2109.51 | 2121.21 | 2108.23 | 64718830 |
| 1715806800 | 2118.85 | 32.62 | 1.56 | 2095.5 | 2120.42 | 2094.79 | 62275146 |
| 1715720400 | 2086.23 | 20.27 | 0.98 | 2068.7199 | 2087.14 | 2068.7199 | 72262858 |
| 1715634000 | 2065.96 | -7.01 | -0.34 | 2079.2399 | 2084.43 | 2065.55 | 56066946 |
| 1715374800 | 2072.9699 | -7.12 | -0.34 | 2085.13 | 2089.83 | 2071.16 | 58771025 |
| 1715288400 | 2080.09 | 17.85 | 0.87 | 2061.31 | 2080.67 | 2061.31 | 86132673 |
| 1715202000 | 2062.2399 | 5.45 | 0.26 | 2051.87 | 2065.33 | 2047.39 | 50720198 |
| 1715115600 | 2056.79 | -1.01 | -0.05 | 2063.61 | 2067.8 | 2055.55 | 55155111 |
| 1715029200 | 2057.8 | 21.44 | 1.05 | 2049.17 | 2057.87 | 2045.12 | 56317023 |
| 1714770000 | 2036.36 | 21.55 | 1.07 | 2026.29 | 2039.21 | 2025.06 | 55958201 |
| 1714683600 | 2014.81 | 17.99 | 0.90 | 2009.85 | 2017.8 | 1986.65 | 52698552 |
| 1714597200 | 1996.82 | 8.09 | 0.41 | 1986.1 | 2023.17 | 1983.58 | 53064605 |
| 1714510800 | 1988.73 | -22.37 | -1.11 | 2003.04 | 2004.33 | 1987.27 | 51650360 |
| 1714424400 | 2011.1 | -8.21 | -0.41 | 2013.9 | 2028.49 | 2006.04 | 50008849 |
| 1714165200 | 2019.31 | 12 | 0.60 | 2005.26 | 2023.83 | 2000.65 | 45288548 |
| 1714078800 | 2007.31 | -12.41 | -0.61 | 2017.24 | 2017.24 | 1988.75 | 54766814 |
| 1713992400 | 2019.72 | -4.29 | -0.21 | 2017.67 | 2026.33 | 2012.7 | 51520176 |
| 1713906000 | 2024.01 | 5.51 | 0.27 | 2019.44 | 2025.23 | 2008.52 | 54394401 |
| 1713819600 | 2018.5 | 33.12 | 1.67 | 1997.77 | 2025.88 | 1992.86 | 51488565 |
| 1713560400 | 1985.38 | 6.76 | 0.34 | 1987.51 | 1994.9 | 1980.44 | 59362123 |
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
