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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1951.3399 | 14.82 | 0.77 | 1939.7803 | 1951.3399 | 1939.612 | 0 |
| 1732226400 | 1936.5226 | 23.59 | 1.23 | 1923.186 | 1937.709 | 1920.5192 | 0 |
| 1732140000 | 1912.9307 | 1.03 | 0.05 | 1911.7635 | 1912.9307 | 1901.8498 | 0 |
| 1732053600 | 1911.9051 | 4.84 | 0.25 | 1897.5294 | 1911.9051 | 1897.4602 | 0 |
| 1731967200 | 1907.0693 | 7.24 | 0.38 | 1900.7619 | 1907.4129 | 1900.0447 | 0 |
| 1731708000 | 1899.8305 | -21.97 | -1.14 | 1911.0573 | 1911.3356 | 1897.7391 | 0 |
| 1731621600 | 1921.8033 | -10.92 | -0.56 | 1937.3213 | 1937.3919 | 1921.8033 | 0 |
| 1731535200 | 1932.7227 | -4.48 | -0.23 | 1940.3467 | 1941.8834 | 1932.7227 | 0 |
| 1731448800 | 1937.1991 | -15.95 | -0.82 | 1945.6612 | 1948.3622 | 1933.2762 | 0 |
| 1731362400 | 1953.152 | 6.99 | 0.36 | 1953.4556 | 1954.0963 | 1947.1358 | 0 |
| 1731103200 | 1946.159 | 4.52 | 0.23 | 1938.9936 | 1946.159 | 1938.3556 | 0 |
| 1731016800 | 1941.6432 | 17.26 | 0.90 | 1933.5483 | 1941.9633 | 1933.5483 | 0 |
| 1730930400 | 1924.3868 | 46.03 | 2.45 | 1910.8923 | 1924.3868 | 1905.6905 | 0 |
| 1730844000 | 1878.355 | 23.92 | 1.29 | 1856.1666 | 1878.355 | 1856.1666 | 0 |
| 1730757600 | 1854.4383 | 1.75 | 0.09 | 1853.0144 | 1860.2239 | 1851.3582 | 0 |
| 1730494800 | 1852.6907 | 5.68 | 0.31 | 1858.1698 | 1862.3779 | 1852.6907 | 0 |
| 1730408400 | 1847.0157 | -25.68 | -1.37 | 1867.2398 | 1867.3371 | 1847.0157 | 0 |
| 1730322000 | 1872.6927 | -10.22 | -0.54 | 1874.6942 | 1879.749 | 1872.6927 | 0 |
| 1730235600 | 1882.9107 | 5.42 | 0.29 | 1869.2184 | 1883.0682 | 1867.3541 | 0 |
| 1730149200 | 1877.4949 | 10.58 | 0.57 | 1874.5972 | 1877.6683 | 1874.4785 | 0 |
| 1729890000 | 1866.9181 | -0.57 | -0.03 | 1878.0934 | 1882.8154 | 1866.9181 | 0 |
| 1729803600 | 1867.4906 | 5.28 | 0.28 | 1869.8807 | 1870.4497 | 1866.4714 | 0 |
| 1729717200 | 1862.2128 | -14.05 | -0.75 | 1869.9276 | 1870.3506 | 1856.5966 | 0 |
| 1729630800 | 1876.2596 | -7.51 | -0.40 | 1876.3102 | 1878.5946 | 1874.3285 | 0 |
| 1729544400 | 1883.7732 | -14.46 | -0.76 | 1891.4003 | 1893.6572 | 1883.7732 | 0 |
| 1729285200 | 1898.2381 | 6.13 | 0.32 | 1897.4857 | 1898.2381 | 1895.7852 | 0 |
| 1729198800 | 1892.1114 | -1.65 | -0.09 | 1902.266 | 1902.2954 | 1892.1114 | 0 |
| 1729112400 | 1893.7592 | 9.42 | 0.50 | 1891.3001 | 1893.9253 | 1885.6697 | 0 |
| 1729026000 | 1884.3433 | -18.75 | -0.99 | 1902.108 | 1905.8231 | 1884.3433 | 0 |
| 1728939600 | 1903.0966 | 11.48 | 0.61 | 1894.2287 | 1903.0966 | 1893.9269 | 0 |
| 1728680400 | 1891.6157 | 17.19 | 0.92 | 1873.005 | 1891.6157 | 1872.9238 | 0 |
| 1728594000 | 1874.4263 | -3 | -0.16 | 1869.5252 | 1874.4263 | 1869.4422 | 0 |
| 1728507600 | 1877.4305 | 10.77 | 0.58 | 1864.3521 | 1877.4305 | 1864.3521 | 0 |
| 1728421200 | 1866.6567 | 10.22 | 0.55 | 1857.279 | 1867.8013 | 1855.6726 | 0 |
| 1728334800 | 1856.4351 | -14.54 | -0.78 | 1862.8892 | 1863.356 | 1853.6445 | 0 |
| 1728075600 | 1870.9768 | 17.89 | 0.97 | 1870.3021 | 1870.9768 | 1860.401 | 0 |
| 1727989200 | 1853.0842 | -5.42 | -0.29 | 1849.9545 | 1856.054 | 1849.5172 | 0 |
| 1727902800 | 1858.4996 | 2.81 | 0.15 | 1852.4932 | 1860.4697 | 1851.342 | 0 |
| 1727816400 | 1855.6904 | -15.21 | -0.81 | 1872.2776 | 1872.3841 | 1853.0599 | 0 |
| 1727730000 | 1870.9011 | -2.73 | -0.15 | 1867.7445 | 1870.9011 | 1860.7557 | 0 |
| 1727470800 | 1873.6261 | -1.12 | -0.06 | 1881.4897 | 1881.4998 | 1873.1946 | 0 |
| 1727384400 | 1874.7471 | 19.42 | 1.05 | 1880.2397 | 1881.1042 | 1865.8406 | 0 |
| 1727298000 | 1855.3294 | -8.02 | -0.43 | 1860.5614 | 1865.1606 | 1855.3294 | 0 |
| 1727211600 | 1863.3453 | 7.26 | 0.39 | 1861.6259 | 1863.7676 | 1857.1761 | 0 |
| 1727125200 | 1856.0843 | 7.05 | 0.38 | 1853.2938 | 1856.0843 | 1850.7223 | 0 |
| 1726866000 | 1849.03 | -6.04 | -0.33 | 1848.3828 | 1849.6248 | 1840.4455 | 0 |
| 1726779600 | 1855.0669 | 32.83 | 1.80 | 1854.3107 | 1856.5892 | 1848.0526 | 0 |
| 1726693200 | 1822.2357 | -4.71 | -0.26 | 1829.2025 | 1839.3759 | 1822.2357 | 0 |
| 1726606800 | 1826.9504 | 5.18 | 0.28 | 1829.0228 | 1834.8469 | 1825.0358 | 0 |
| 1726520400 | 1821.773 | 6.59 | 0.36 | 1813.677 | 1821.773 | 1812.2528 | 0 |
| 1726261200 | 1815.1835 | 19.18 | 1.07 | 1802.4834 | 1815.847 | 1802.4744 | 0 |
| 1726174800 | 1796.0068 | 10.56 | 0.59 | 1786.8295 | 1796.6329 | 1782.4616 | 0 |
| 1726088400 | 1785.4459 | 18.51 | 1.05 | 1766.1152 | 1785.4459 | 1750.9726 | 0 |
| 1726002000 | 1766.9365 | 0.94 | 0.05 | 1769.1754 | 1769.7725 | 1758.6273 | 0 |
| 1725915600 | 1765.9984 | 14.39 | 0.82 | 1760.4857 | 1768.3148 | 1760.4611 | 0 |
| 1725656400 | 1751.6131 | -28.47 | -1.60 | 1779.5634 | 1780.5121 | 1751.6131 | 0 |
| 1725570000 | 1780.0812 | -6.12 | -0.34 | 1784.3799 | 1790.5876 | 1777.9273 | 0 |
| 1725483600 | 1786.2023 | -0.35 | -0.02 | 1778.3365 | 1789.9606 | 1778.2253 | 0 |
| 1725397200 | 1786.552 | -46.12 | -2.52 | 1822.4213 | 1822.4551 | 1784.8035 | 0 |
| 1725051600 | 1832.668 | 15.05 | 0.83 | 1830.5769 | 1832.668 | 1823.4533 | 0 |
| 1724965200 | 1817.6207 | 4.35 | 0.24 | 1819.3989 | 1830.5148 | 1817.6207 | 0 |
| 1724878800 | 1813.2666 | -11.88 | -0.65 | 1821.7276 | 1822.3763 | 1810.8813 | 0 |
| 1724792400 | 1825.1462 | 1.58 | 0.09 | 1815.7267 | 1825.261 | 1814.9854 | 0 |
| 1724706000 | 1823.5617 | -10.72 | -0.58 | 1836.8797 | 1837.3305 | 1823.5617 | 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
