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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 2591.11 | 0.6 | 0.02 | 2587.25 | 2612.28 | 2587.25 | 0 |
| 1721233800 | 2590.51 | 12.59 | 0.49 | 2581.45 | 2595.93 | 2572.06 | 0 |
| 1721147400 | 2577.92 | 4.12 | 0.16 | 2569.63 | 2580.54 | 2559.62 | 0 |
| 1721061000 | 2573.8 | -17.79 | -0.69 | 2589.75 | 2589.75 | 2568.04 | 0 |
| 1720801800 | 2591.59 | 20.19 | 0.79 | 2572.57 | 2594.1 | 2571.94 | 0 |
| 1720715400 | 2571.4 | 20.12 | 0.79 | 2557.98 | 2575.2399 | 2557.42 | 0 |
| 1720629000 | 2551.28 | 12.97 | 0.51 | 2537.7 | 2552.12 | 2537.7 | 0 |
| 1720542600 | 2538.31 | -4.8 | -0.19 | 2545 | 2548.7 | 2532.67 | 0 |
| 1720456200 | 2543.11 | -1.94 | -0.08 | 2550.54 | 2557.36 | 2541.28 | 0 |
| 1720197000 | 2545.05 | -0.13 | -0.01 | 2544.78 | 2549.17 | 2534.3 | 0 |
| 1720110600 | 2545.18 | 8.69 | 0.34 | 2537.94 | 2547.58 | 2537.94 | 0 |
| 1720024200 | 2536.4899 | 10.16 | 0.40 | 2533.2 | 2544.25 | 2533.2 | 0 |
| 1719937800 | 2526.33 | -9.15 | -0.36 | 2534.27 | 2534.27 | 2521.07 | 0 |
| 1719851400 | 2535.48 | -16.46 | -0.64 | 2541.94 | 2558.67 | 2535.19 | 0 |
| 1719592200 | 2551.94 | -5.83 | -0.23 | 2560.21 | 2564.42 | 2549.84 | 0 |
| 1719505800 | 2557.77 | -14.36 | -0.56 | 2571.01 | 2575.34 | 2556.7199 | 0 |
| 1719419400 | 2572.13 | -6.65 | -0.26 | 2581.4899 | 2589.8 | 2566.91 | 0 |
| 1719333000 | 2578.78 | -13.95 | -0.54 | 2588.45 | 2590.2 | 2578.63 | 0 |
| 1719246600 | 2592.73 | 12.61 | 0.49 | 2582.35 | 2597.71 | 2581.65 | 0 |
| 1718987400 | 2580.12 | -5.6 | -0.22 | 2585.4899 | 2589.63 | 2576.2399 | 0 |
| 1718901000 | 2585.7199 | 8.73 | 0.34 | 2578.98 | 2588.88 | 2577.7399 | 0 |
| 1718814600 | 2576.9899 | -1.91 | -0.07 | 2581.53 | 2581.53 | 2574.38 | 0 |
| 1718728200 | 2578.9 | 9.37 | 0.36 | 2572.45 | 2584.29 | 2571.48 | 0 |
| 1718641800 | 2569.53 | 2.61 | 0.10 | 2567.7399 | 2571.86 | 2557.59 | 0 |
| 1718382600 | 2566.92 | -4.17 | -0.16 | 2582.48 | 2582.48 | 2558.58 | 0 |
| 1718296200 | 2571.09 | -5.86 | -0.23 | 2580.53 | 2580.53 | 2560.09 | 0 |
| 1718209800 | 2576.95 | 4.62 | 0.18 | 2576.16 | 2586.87 | 2576.16 | 0 |
| 1718123400 | 2572.33 | -16.13 | -0.62 | 2591.14 | 2592.69 | 2567.7399 | 0 |
| 1718037000 | 2588.46 | -5.59 | -0.22 | 2588.96 | 2589.44 | 2581.13 | 0 |
| 1717777800 | 2594.05 | 14.93 | 0.58 | 2581.06 | 2596.75 | 2573.01 | 0 |
| 1717691400 | 2579.12 | 9.31 | 0.36 | 2572 | 2581.13 | 2571.76 | 0 |
| 1717605000 | 2569.81 | 13.88 | 0.54 | 2561.14 | 2572.09 | 2559.36 | 0 |
| 1717518600 | 2555.93 | 2.77 | 0.11 | 2558.2199 | 2560.7399 | 2550.3 | 0 |
| 1717432200 | 2553.16 | 10.79 | 0.42 | 2563.28 | 2574.37 | 2553.09 | 0 |
| 1717173000 | 2542.37 | -0.71 | -0.03 | 2545.85 | 2549.4899 | 2537.93 | 0 |
| 1717086600 | 2543.08 | 10.72 | 0.42 | 2531.53 | 2543.79 | 2528.82 | 0 |
| 1717000200 | 2532.36 | -17.43 | -0.68 | 2549.83 | 2549.83 | 2524.94 | 0 |
| 1716913800 | 2549.79 | -18.19 | -0.71 | 2566.1 | 2571.04 | 2549.43 | 0 |
| 1716827400 | 2567.98 | 0.69 | 0.03 | 2565.2199 | 2568.4899 | 2562.64 | 0 |
| 1716568200 | 2567.29 | -11.38 | -0.44 | 2568.96 | 2570.4 | 2556.71 | 0 |
| 1716481800 | 2578.67 | -10.62 | -0.41 | 2587.87 | 2589.52 | 2573.7399 | 0 |
| 1716395400 | 2589.29 | -1.87 | -0.07 | 2594.44 | 2594.44 | 2584.26 | 0 |
| 1716309000 | 2591.16 | -6.9 | -0.27 | 2596.14 | 2596.14 | 2587.08 | 0 |
| 1716222600 | 2598.06 | 3.47 | 0.13 | 2596.13 | 2602.19 | 2593.93 | 0 |
| 1715963400 | 2594.59 | -2.63 | -0.10 | 2597.59 | 2597.59 | 2591.37 | 0 |
| 1715877000 | 2597.2199 | -0.66 | -0.03 | 2600.19 | 2601.77 | 2592.68 | 0 |
| 1715790600 | 2597.88 | 11.15 | 0.43 | 2590.38 | 2600.7199 | 2586.67 | 0 |
| 1715704200 | 2586.73 | -3.68 | -0.14 | 2589.61 | 2598.96 | 2586.12 | 0 |
| 1715617800 | 2590.41 | -4.7 | -0.18 | 2595.12 | 2596.82 | 2587.92 | 0 |
| 1715358600 | 2595.11 | 18.96 | 0.74 | 2581.2399 | 2599.12 | 2581.2399 | 0 |
| 1715272200 | 2576.15 | 6.87 | 0.27 | 2569.54 | 2579.58 | 2566.89 | 0 |
| 1715185800 | 2569.28 | 3.48 | 0.14 | 2569.6 | 2577.6 | 2568.65 | 0 |
| 1715099400 | 2565.8 | 23.07 | 0.91 | 2548.69 | 2567.07 | 2548.69 | 0 |
| 1715013000 | 2542.73 | 5.46 | 0.22 | 2538.96 | 2546.85 | 2538.96 | 0 |
| 1714753800 | 2537.27 | 9.08 | 0.36 | 2532.43 | 2541.53 | 2530.01 | 0 |
| 1714667400 | 2528.19 | -21.74 | -0.85 | 2542.67 | 2547.6 | 2524.92 | 0 |
| 1714494600 | 2549.93 | -7.49 | -0.29 | 2558.89 | 2559.46 | 2547.95 | 0 |
| 1714408200 | 2557.42 | 17.87 | 0.70 | 2539.32 | 2572.66 | 2539.32 | 0 |
| 1714149000 | 2539.55 | 18.03 | 0.72 | 2521.45 | 2543.06 | 2521.45 | 0 |
| 1714062600 | 2521.52 | -5.18 | -0.21 | 2527.4699 | 2538.78 | 2510.48 | 0 |
| 1713976200 | 2526.7 | -3.3 | -0.13 | 2529.34 | 2531.45 | 2521.87 | 0 |
| 1713889800 | 2530 | 12.73 | 0.51 | 2521.82 | 2532.2 | 2519.87 | 0 |
| 1713803400 | 2517.27 | 12.51 | 0.50 | 2504.73 | 2522.23 | 2504.73 | 0 |
| 1713544200 | 2504.76 | 6.27 | 0.25 | 2497.57 | 2506.52 | 2493.4899 | 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
