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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2157.92 | -19.9 | -0.91 | 2168.84 | 2168.9899 | 2153.1 | 0 |
| 1732053600 | 2177.82 | 5.69 | 0.26 | 2180.17 | 2182.2 | 2169.06 | 0 |
| 1731967200 | 2172.13 | -3.58 | -0.16 | 2173.19 | 2173.19 | 2161.67 | 0 |
| 1731708000 | 2175.71 | 10.33 | 0.48 | 2171.55 | 2180.39 | 2168.09 | 0 |
| 1731621600 | 2165.38 | -0.38 | -0.02 | 2159.73 | 2174.2399 | 2156.21 | 0 |
| 1731535200 | 2165.76 | -29.5 | -1.34 | 2181.84 | 2186.87 | 2164 | 0 |
| 1731448800 | 2195.26 | -26.09 | -1.17 | 2201.59 | 2208.58 | 2190.67 | 0 |
| 1731362400 | 2221.35 | -15.46 | -0.69 | 2229.3 | 2232.25 | 2218.52 | 0 |
| 1731103200 | 2236.81 | -0.3 | -0.01 | 2239.4 | 2247.79 | 2231.28 | 0 |
| 1731016800 | 2237.11 | 16.27 | 0.73 | 2223.63 | 2241.59 | 2218.52 | 0 |
| 1730930400 | 2220.84 | -48.4 | -2.13 | 2248.65 | 2256.55 | 2214.77 | 0 |
| 1730844000 | 2269.2399 | 7.11 | 0.31 | 2265.42 | 2270.7199 | 2264.25 | 0 |
| 1730757600 | 2262.13 | 11.97 | 0.53 | 2268.11 | 2272.33 | 2261.43 | 0 |
| 1730494800 | 2250.16 | -12.79 | -0.57 | 2255.52 | 2269 | 2249.68 | 0 |
| 1730408400 | 2262.95 | -14.42 | -0.63 | 2279.38 | 2280.1 | 2251.84 | 0 |
| 1730322000 | 2277.37 | -7.74 | -0.34 | 2280.31 | 2299.7399 | 2275.28 | 0 |
| 1730235600 | 2285.11 | -12 | -0.52 | 2294.9699 | 2298.56 | 2280.33 | 0 |
| 1730149200 | 2297.11 | 6.88 | 0.30 | 2288.4 | 2301.9899 | 2287.45 | 0 |
| 1729890000 | 2290.23 | -11.95 | -0.52 | 2298 | 2303.05 | 2289.8 | 0 |
| 1729803600 | 2302.18 | -3.06 | -0.13 | 2301.52 | 2307.31 | 2297.89 | 0 |
| 1729717200 | 2305.2399 | -12.06 | -0.52 | 2312.52 | 2313.09 | 2300.34 | 0 |
| 1729630800 | 2317.3 | -22.89 | -0.98 | 2324.9699 | 2325.4 | 2312.58 | 0 |
| 1729544400 | 2340.19 | -33.68 | -1.42 | 2365.9699 | 2368.19 | 2339.4 | 0 |
| 1729285200 | 2373.87 | -0.2 | -0.01 | 2371.87 | 2376.41 | 2368.79 | 0 |
| 1729198800 | 2374.07 | -2.6 | -0.11 | 2379.87 | 2384.62 | 2369.5 | 0 |
| 1729112400 | 2376.67 | 1.77 | 0.07 | 2376.66 | 2383.67 | 2349.73 | 0 |
| 1729026000 | 2374.9 | -1.23 | -0.05 | 2371.7199 | 2380.55 | 2370.44 | 0 |
| 1728939600 | 2376.13 | -8.28 | -0.35 | 2381.01 | 2383.37 | 2368.94 | 0 |
| 1728680400 | 2384.41 | 6.59 | 0.28 | 2376.76 | 2386.45 | 2374.64 | 0 |
| 1728594000 | 2377.82 | -3.98 | -0.17 | 2381.35 | 2382.63 | 2369.8 | 0 |
| 1728507600 | 2381.8 | -5.99 | -0.25 | 2390.98 | 2394.43 | 2381.55 | 0 |
| 1728421200 | 2387.79 | -17.24 | -0.72 | 2393.28 | 2397.04 | 2383.32 | 0 |
| 1728334800 | 2405.03 | -19.79 | -0.82 | 2408.8 | 2415.76 | 2403.25 | 0 |
| 1728075600 | 2424.82 | -17.77 | -0.73 | 2452.35 | 2454.4699 | 2420.78 | 0 |
| 1727989200 | 2442.59 | -15.06 | -0.61 | 2459.09 | 2459.09 | 2439.27 | 0 |
| 1727902800 | 2457.65 | -24.67 | -0.99 | 2476.84 | 2477.8 | 2456.84 | 0 |
| 1727816400 | 2482.32 | 4.85 | 0.20 | 2479.2 | 2494.38 | 2476.5 | 0 |
| 1727730000 | 2477.4699 | -47.47 | -1.88 | 2494.59 | 2494.83 | 2473.2199 | 0 |
| 1727470800 | 2524.94 | 26.37 | 1.06 | 2515.94 | 2530.98 | 2510.37 | 0 |
| 1727384400 | 2498.57 | 33.91 | 1.38 | 2487.92 | 2504.23 | 2487.04 | 0 |
| 1727298000 | 2464.66 | -19.6 | -0.79 | 2483.06 | 2485.61 | 2464.25 | 0 |
| 1727211600 | 2484.26 | 6.06 | 0.24 | 2474.69 | 2484.43 | 2462.11 | 0 |
| 1727125200 | 2478.2 | 9.2 | 0.37 | 2464 | 2482.62 | 2462.6 | 0 |
| 1726866000 | 2469 | -25.15 | -1.01 | 2480.26 | 2482.04 | 2462.94 | 0 |
| 1726779600 | 2494.15 | 24.79 | 1.00 | 2502.09 | 2502.36 | 2479.93 | 0 |
| 1726693200 | 2469.36 | -13.32 | -0.54 | 2475.01 | 2489.7199 | 2463.56 | 0 |
| 1726606800 | 2482.68 | -15.97 | -0.64 | 2508.52 | 2509.25 | 2482.55 | 0 |
| 1726520400 | 2498.65 | 11.25 | 0.45 | 2504.09 | 2507.71 | 2494.03 | 0 |
| 1726261200 | 2487.4 | 23.29 | 0.95 | 2477.7399 | 2495.7399 | 2477.55 | 0 |
| 1726174800 | 2464.11 | 29.87 | 1.23 | 2449.58 | 2464.89 | 2447.02 | 0 |
| 1726088400 | 2434.2399 | -16.94 | -0.69 | 2443.05 | 2447.35 | 2426.9 | 0 |
| 1726002000 | 2451.18 | 21.84 | 0.90 | 2441.06 | 2452.29 | 2437.86 | 0 |
| 1725915600 | 2429.34 | -9.58 | -0.39 | 2429.81 | 2433.51 | 2420.66 | 0 |
| 1725656400 | 2438.92 | 10.29 | 0.42 | 2439.7199 | 2452.9 | 2434.04 | 0 |
| 1725570000 | 2428.63 | 28.27 | 1.18 | 2416.8 | 2435.18 | 2415.36 | 0 |
| 1725483600 | 2400.36 | -1.65 | -0.07 | 2380.64 | 2404.64 | 2375.23 | 0 |
| 1725397200 | 2402.01 | -6.26 | -0.26 | 2408.43 | 2410.01 | 2392.25 | 0 |
| 1725051600 | 2408.27 | 5.16 | 0.21 | 2418.04 | 2422 | 2405.9899 | 0 |
| 1724965200 | 2403.11 | -25.83 | -1.06 | 2428.15 | 2429.26 | 2400.7199 | 0 |
| 1724878800 | 2428.94 | -11.76 | -0.48 | 2432.4 | 2436.32 | 2425.29 | 0 |
| 1724792400 | 2440.7 | 8.33 | 0.34 | 2438.85 | 2442.07 | 2433.89 | 0 |
| 1724706000 | 2432.37 | 25.06 | 1.04 | 2433.37 | 2437.33 | 2431.46 | 0 |
| 1724446800 | 2407.31 | 37.48 | 1.58 | 2377 | 2409.48 | 2374.7 | 0 |
| 1724360400 | 2369.83 | 1.51 | 0.06 | 2378.71 | 2382.2 | 2367.43 | 0 |
| 1724274000 | 2368.32 | 0.41 | 0.02 | 2361.77 | 2375.11 | 2355.05 | 0 |
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
