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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1034.76 | -24.24 | -2.29 | 1049.2 | 1051.03 | 1034.76 | 864 |
| 1741282200 | 1059 | 2.67 | 0.25 | 1063.54 | 1064.18 | 1048.95 | 721 |
| 1741195800 | 1056.33 | -21.97 | -2.04 | 1077 | 1077 | 1055 | 1696 |
| 1741109400 | 1078.3 | -40.21 | -3.59 | 1102.32 | 1102.32 | 1078.3 | 424 |
| 1741023000 | 1118.51 | 2.9 | 0.26 | 1132 | 1132.48 | 1116.51 | 1069 |
| 1740763800 | 1115.6099 | -7.22 | -0.64 | 1115.93 | 1117.94 | 1110 | 2012 |
| 1740677400 | 1122.83 | -5.75 | -0.51 | 1127.97 | 1132.21 | 1122.83 | 1511 |
| 1740591000 | 1128.58 | 13.18 | 1.18 | 1125.08 | 1128.58 | 1124 | 220 |
| 1740504600 | 1115.4 | -16.89 | -1.49 | 1128.38 | 1128.38 | 1115.4 | 237 |
| 1740418200 | 1132.29 | -17.26 | -1.50 | 1137.07 | 1140.41 | 1130 | 490 |
| 1740159000 | 1149.55 | -0.35 | -0.03 | 1150.23 | 1154 | 1147.66 | 5016 |
| 1740072600 | 1149.9 | -8.71 | -0.75 | 1159.79 | 1161.1099 | 1149.9 | 116 |
| 1739986200 | 1158.6099 | 4.29 | 0.37 | 1158.56 | 1160.3699 | 1156.8699 | 509 |
| 1739899800 | 1154.32 | 0.55 | 0.05 | 1157.32 | 1160 | 1154.01 | 910 |
| 1739813400 | 1153.77 | 3.8 | 0.33 | 1153.1 | 1154.73 | 1153 | 168 |
| 1739554200 | 1149.97 | -1.48 | -0.13 | 1153.75 | 1153.75 | 1149 | 577 |
| 1739467800 | 1151.45 | 3.71 | 0.32 | 1147 | 1151.45 | 1144.44 | 54 |
| 1739381400 | 1147.74 | -8.3 | -0.72 | 1154.5 | 1154.78 | 1147.15 | 545 |
| 1739295000 | 1156.04 | -3.66 | -0.32 | 1158.08 | 1158.23 | 1154.28 | 1638 |
| 1739208600 | 1159.7 | 6.01 | 0.52 | 1156.63 | 1160.88 | 1155.55 | 2039 |
| 1738949400 | 1153.69 | -1.54 | -0.13 | 1155 | 1158.32 | 1152.1 | 1714 |
| 1738863000 | 1155.23 | 13 | 1.14 | 1153.9 | 1157.68 | 1153.82 | 226 |
| 1738776600 | 1142.23 | -3.13 | -0.27 | 1139.33 | 1142.23 | 1136.9 | 366 |
| 1738690200 | 1145.3599 | -1.64 | -0.14 | 1145.43 | 1147.35 | 1140.8699 | 672 |
| 1738603800 | 1147 | -13.89 | -1.20 | 1146.89 | 1148.24 | 1139.75 | 557 |
| 1738344600 | 1160.89 | 16.14 | 1.41 | 1155.71 | 1162.42 | 1155.71 | 415 |
| 1738258200 | 1144.75 | 0.14 | 0.01 | 1148.52 | 1150.57 | 1141.78 | 84 |
| 1738171800 | 1144.6099 | -0.05 | -0.00 | 1150.38 | 1151.71 | 1144.6099 | 289 |
| 1738085400 | 1144.66 | 17.21 | 1.53 | 1138.71 | 1144.66 | 1135 | 886 |
| 1737999000 | 1127.45 | -20.44 | -1.78 | 1132.41 | 1132.41 | 1114 | 1418 |
| 1737739800 | 1147.89 | -8.7 | -0.75 | 1152.51 | 1152.51 | 1146.6099 | 980 |
| 1737653400 | 1156.59 | 4.79 | 0.42 | 1153.17 | 1156.59 | 1150.6 | 470 |
| 1737567000 | 1151.8 | 8.41 | 0.74 | 1149.6 | 1151.8 | 1146.38 | 177 |
| 1737480600 | 1143.39 | 2.41 | 0.21 | 1142.79 | 1149.26 | 1140.98 | 258 |
| 1737394200 | 1140.98 | -9.75 | -0.85 | 1147.59 | 1148.31 | 1140 | 467 |
| 1737135000 | 1150.73 | 12.73 | 1.12 | 1140.6 | 1150.73 | 1139.98 | 1014 |
| 1737048600 | 1138 | 2.17 | 0.19 | 1143.8 | 1144.7 | 1138 | 64 |
| 1736962200 | 1135.83 | 18.93 | 1.69 | 1117.79 | 1135.83 | 1117.79 | 91 |
| 1736875800 | 1116.9 | -2.14 | -0.19 | 1127.02 | 1127.65 | 1116.9 | 1948 |
| 1736789400 | 1119.04 | -2.79 | -0.25 | 1119.69 | 1120.33 | 1113.53 | 855 |
| 1736530200 | 1121.83 | -9.19 | -0.81 | 1130.6 | 1131.52 | 1118 | 681 |
| 1736443800 | 1131.02 | 1.05 | 0.09 | 1128.55 | 1131.8599 | 1128.55 | 186 |
| 1736357400 | 1129.97 | 0.34 | 0.03 | 1130.14 | 1133.72 | 1127 | 943 |
| 1736271000 | 1129.63 | -10.33 | -0.91 | 1130.96 | 1137.04 | 1129.63 | 845 |
| 1736184600 | 1139.96 | 8.06 | 0.71 | 1136.22 | 1141.19 | 1131.95 | 1485 |
| 1735925400 | 1131.9 | -3.34 | -0.29 | 1128.46 | 1133.1199 | 1126 | 1186 |
| 1735839000 | 1135.24 | 11.61 | 1.03 | 1126.48 | 1135.24 | 1124.97 | 1349 |
| 1735666200 | 1123.63 | 6.01 | 0.54 | 1118.39 | 1124.1199 | 1117.03 | 319 |
| 1735579800 | 1117.6199 | -10.21 | -0.91 | 1126.46 | 1127.76 | 1113.39 | 878 |
| 1735320600 | 1127.83 | -6.57 | -0.58 | 1138.7 | 1139.5 | 1125.3 | 816 |
| 1735061400 | 1134.4 | 10.47 | 0.93 | 1134.04 | 1135.22 | 1133.3699 | 17 |
| 1734975000 | 1123.93 | 4.86 | 0.43 | 1127.93 | 1128.06 | 1121.81 | 468 |
| 1734715800 | 1119.07 | -4 | -0.36 | 1111.8699 | 1119.07 | 1100 | 374 |
| 1734629400 | 1123.07 | -15.63 | -1.37 | 1117.6199 | 1124.05 | 1114.68 | 2305 |
| 1734543000 | 1138.7 | 3.76 | 0.33 | 1138.33 | 1140 | 1135 | 358 |
| 1734456600 | 1134.94 | -4.77 | -0.42 | 1137.21 | 1139.14 | 1134.5 | 239 |
| 1734370200 | 1139.71 | 4.54 | 0.40 | 1135.38 | 1140.67 | 1133.95 | 1333 |
| 1734111000 | 1135.17 | -5.44 | -0.48 | 1142.46 | 1142.46 | 1135.17 | 1358 |
| 1734024600 | 1140.6099 | -0.61 | -0.05 | 1139.1 | 1141.84 | 1137.66 | 3439 |
| 1733938200 | 1141.22 | 5.68 | 0.50 | 1133.52 | 1142.1199 | 1132 | 244 |
| 1733851800 | 1135.54 | 7.77 | 0.69 | 1131.05 | 1137.27 | 1130.56 | 280 |
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
