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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1045.2642 | 8.54 | 0.82 | 1044.1384 | 1048.8355 | 1040.0069 | 0 |
| 1741125600 | 1036.7267 | -13.52 | -1.29 | 1044.4684 | 1045.8538 | 1033.1799 | 0 |
| 1741039200 | 1050.2489 | -3.66 | -0.35 | 1058.0211 | 1058.0211 | 1048.4038 | 0 |
| 1740780000 | 1053.9099 | 3.85 | 0.37 | 1049.9161 | 1054.6949 | 1046.3208 | 0 |
| 1740693600 | 1050.0595 | 0.96 | 0.09 | 1055.1163 | 1055.5907 | 1047.8453 | 0 |
| 1740607200 | 1049.1031 | -6.93 | -0.66 | 1055.0389 | 1055.0389 | 1045.2228 | 0 |
| 1740520800 | 1056.0299 | -1.48 | -0.14 | 1057.472 | 1060.9563 | 1054.8295 | 0 |
| 1740434400 | 1057.5083 | 2.32 | 0.22 | 1055.7695 | 1058.1846 | 1055.5175 | 0 |
| 1740175200 | 1055.1837 | -0.59 | -0.06 | 1057.0369 | 1057.2728 | 1050.0148 | 0 |
| 1740088800 | 1055.7748 | 11.47 | 1.10 | 1065.2806 | 1068.0219 | 1052.3092 | 0 |
| 1740002400 | 1044.3055 | -0.44 | -0.04 | 1043.7561 | 1046.1041 | 1042.8708 | 0 |
| 1739916000 | 1044.7413 | 8.99 | 0.87 | 1040.6325 | 1047.1612 | 1039.3385 | 0 |
| 1739570400 | 1035.7515 | 4.7 | 0.46 | 1035.4483 | 1037.1303 | 1032.7574 | 0 |
| 1739484000 | 1031.0552 | -2.51 | -0.24 | 1033.5882 | 1035.6093 | 1030.8775 | 0 |
| 1739397600 | 1033.5628 | -3.95 | -0.38 | 1033.1066 | 1034.6152 | 1027.7736 | 0 |
| 1739311200 | 1037.5174 | -3.47 | -0.33 | 1038.6657 | 1045.1943 | 1036.2084 | 0 |
| 1739224800 | 1040.9858 | 10.9 | 1.06 | 1030.4181 | 1041.6946 | 1029.5419 | 0 |
| 1738965600 | 1030.082 | 7.33 | 0.72 | 1028.0619 | 1030.5174 | 1025.7132 | 0 |
| 1738879200 | 1022.7563 | 7.69 | 0.76 | 1014.9159 | 1025.117 | 1013.1629 | 0 |
| 1738792800 | 1015.0625 | -2.41 | -0.24 | 1017.1115 | 1018.3535 | 1010.5407 | 0 |
| 1738706400 | 1017.4721 | -6.77 | -0.66 | 1021.5767 | 1024.6828 | 1017.4721 | 0 |
| 1738620000 | 1024.2404 | -1.4 | -0.14 | 1020.6258 | 1024.5885 | 1018.4203 | 0 |
| 1738360800 | 1025.6379 | 1.01 | 0.10 | 1026.0533 | 1028.1814 | 1023.8049 | 0 |
| 1738274400 | 1024.6246 | -0.03 | -0.00 | 1025.1705 | 1026.5503 | 1021.6799 | 0 |
| 1738188000 | 1024.6503 | 0.13 | 0.01 | 1028.2525 | 1029.4765 | 1024.0373 | 0 |
| 1738101600 | 1024.5155 | 1.59 | 0.16 | 1023.8121 | 1029.3735 | 1020.7429 | 0 |
| 1738015200 | 1022.9245 | -2.66 | -0.26 | 1024.8334 | 1026.2605 | 1015.1673 | 0 |
| 1737756000 | 1025.5858 | 13.15 | 1.30 | 1012.2158 | 1026.2328 | 1012.2158 | 0 |
| 1737669600 | 1012.4323 | 7.75 | 0.77 | 1008.4568 | 1015.3832 | 1008.4568 | 0 |
| 1737583200 | 1004.6792 | 5.8 | 0.58 | 1001.5605 | 1005.1938 | 1000.8285 | 0 |
| 1737496800 | 998.87676 | -6.11 | -0.61 | 1000.3486 | 1003.5547 | 998.134 | 0 |
| 1737151200 | 1004.9895 | -3.22 | -0.32 | 1002.933 | 1006.6291 | 998.79466 | 0 |
| 1737064800 | 1008.2083 | 3.37 | 0.34 | 1005.9719 | 1008.7732 | 1003.5219 | 0 |
| 1736978400 | 1004.8408 | 1.44 | 0.14 | 1003.4227 | 1005.6885 | 1002.576 | 0 |
| 1736892000 | 1003.4044 | 4.57 | 0.46 | 1000.6974 | 1004.7901 | 1000.5267 | 0 |
| 1736805600 | 998.83534 | 3.26 | 0.33 | 995.98845 | 1001.3653 | 995.60164 | 0 |
| 1736546400 | 995.57774 | 4.33 | 0.44 | 997.98103 | 998.33543 | 993.63934 | 0 |
| 1736373600 | 991.24675 | -2.29 | -0.23 | 994.28528 | 994.28528 | 988.74472 | 0 |
| 1736287200 | 993.53418 | -1.25 | -0.13 | 995.48128 | 997.97055 | 992.4545 | 0 |
| 1736200800 | 994.78552 | 11.42 | 1.16 | 989.22917 | 997.24252 | 985.57794 | 0 |
| 1735941600 | 983.36705 | 11.06 | 1.14 | 969.60559 | 984.07585 | 969.60559 | 0 |
| 1735855200 | 972.30866 | 12.82 | 1.34 | 962.06631 | 973.14626 | 962.06631 | 0 |
| 1735682400 | 959.49212 | 0 | 0.00 | 959.49212 | 959.49212 | 959.49212 | 0 |
| 1735596000 | 959.49212 | 5.47 | 0.57 | 955.37548 | 959.49212 | 951.91786 | 0 |
| 1735336800 | 954.02387 | -0.83 | -0.09 | 954.4958 | 956.13368 | 952.08312 | 0 |
| 1735250400 | 954.85218 | 0 | 0.00 | 954.85218 | 954.85218 | 954.85218 | 0 |
| 1735077600 | 954.85218 | 0 | 0.00 | 954.85218 | 954.85218 | 954.85218 | 0 |
| 1734991200 | 954.85218 | 1.37 | 0.14 | 954.18894 | 958.21228 | 952.89492 | 0 |
| 1734732000 | 953.4795 | -1.41 | -0.15 | 955.93379 | 956.71502 | 950.84562 | 0 |
| 1734645600 | 954.89266 | -2.17 | -0.23 | 953.89785 | 956.43974 | 953.89785 | 0 |
| 1734559200 | 957.0608 | -0.05 | -0.01 | 956.47522 | 958.96476 | 954.24466 | 0 |
| 1734472800 | 957.1095 | -3.09 | -0.32 | 960.456 | 960.456 | 956.10809 | 0 |
| 1734386400 | 960.20127 | 4.52 | 0.47 | 957.43335 | 960.84828 | 957.43335 | 0 |
| 1734127200 | 955.68332 | 4.24 | 0.45 | 952.51098 | 956.68129 | 951.5974 | 0 |
| 1734040800 | 951.44147 | 2.03 | 0.21 | 950.63458 | 953.17742 | 949.57721 | 0 |
| 1733954400 | 949.4107 | -0.21 | -0.02 | 948.72892 | 951.18006 | 947.99768 | 0 |
| 1733868000 | 949.61984 | -3.84 | -0.40 | 953.13841 | 953.8405 | 944.428 | 0 |
| 1733781600 | 953.46202 | -0.28 | -0.03 | 955.32217 | 955.58659 | 950.79312 | 0 |
| 1733522400 | 953.73857 | 1.25 | 0.13 | 954.39067 | 955.45387 | 951.57183 | 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
