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 | 1945.8508 | 23.28 | 1.21 | 1924.0297 | 1946.9497 | 1924.0297 | 0 |
| 1732226400 | 1922.5677 | 21.18 | 1.11 | 1904.6088 | 1925.2221 | 1900.0081 | 0 |
| 1732140000 | 1901.3838 | 2.89 | 0.15 | 1898.6484 | 1902.6427 | 1891.0621 | 0 |
| 1732053600 | 1898.494 | 2.03 | 0.11 | 1882.1036 | 1898.5852 | 1878.8551 | 0 |
| 1731967200 | 1896.4634 | 22.93 | 1.22 | 1884.0327 | 1901.2543 | 1883.638 | 0 |
| 1731708000 | 1873.5337 | -1.05 | -0.06 | 1880.3306 | 1889.3782 | 1869.8012 | 0 |
| 1731621600 | 1874.5831 | -9.81 | -0.52 | 1886.118 | 1891.0569 | 1869.9089 | 0 |
| 1731535200 | 1884.3949 | -17.14 | -0.90 | 1906.0607 | 1906.9067 | 1883.1121 | 0 |
| 1731448800 | 1901.5302 | -37.27 | -1.92 | 1927.2836 | 1927.8476 | 1892.6376 | 0 |
| 1731362400 | 1938.8013 | 3.68 | 0.19 | 1938.5495 | 1942.9065 | 1932.3634 | 0 |
| 1731103200 | 1935.1233 | -7 | -0.36 | 1932.5858 | 1935.4574 | 1922.982 | 0 |
| 1731016800 | 1942.1222 | -2.61 | -0.13 | 1947.5852 | 1954.3044 | 1932.6729 | 0 |
| 1730930400 | 1944.7347 | 64.12 | 3.41 | 1915.9294 | 1946.1112 | 1913.9759 | 0 |
| 1730844000 | 1880.6098 | 31.1 | 1.68 | 1847.9088 | 1880.6098 | 1844.9641 | 0 |
| 1730757600 | 1849.5146 | 0.63 | 0.03 | 1848.9952 | 1862.1499 | 1844.8281 | 0 |
| 1730494800 | 1848.8858 | 4.29 | 0.23 | 1850.5681 | 1861.4293 | 1843.5514 | 0 |
| 1730408400 | 1844.5993 | -31.19 | -1.66 | 1863.9328 | 1867.3848 | 1844.4759 | 0 |
| 1730322000 | 1875.7919 | -14.55 | -0.77 | 1883.6472 | 1902.3511 | 1875.6452 | 0 |
| 1730235600 | 1890.3394 | -16.57 | -0.87 | 1898.825 | 1899.5482 | 1886.9992 | 0 |
| 1730149200 | 1906.9075 | 24.08 | 1.28 | 1892.8074 | 1908.4295 | 1890.8533 | 0 |
| 1729890000 | 1882.8303 | -14.25 | -0.75 | 1902.9712 | 1910.643 | 1881.8344 | 0 |
| 1729803600 | 1897.0783 | 5.03 | 0.27 | 1889.839 | 1899.5856 | 1873.5042 | 0 |
| 1729717200 | 1892.0477 | -11.01 | -0.58 | 1893.3384 | 1902.2382 | 1878.5593 | 0 |
| 1729630800 | 1903.0592 | -16.02 | -0.83 | 1914.8872 | 1915.6394 | 1895.9496 | 0 |
| 1729544400 | 1919.0827 | -15.41 | -0.80 | 1936.4951 | 1939.2394 | 1915.6469 | 0 |
| 1729285200 | 1934.4891 | 10.08 | 0.52 | 1935.0352 | 1938.9142 | 1924.8592 | 0 |
| 1729198800 | 1924.4076 | 2.16 | 0.11 | 1927.0544 | 1933.7429 | 1921.7113 | 0 |
| 1729112400 | 1922.2493 | 22.84 | 1.20 | 1911.6337 | 1928.9545 | 1911.1209 | 0 |
| 1729026000 | 1899.4089 | -1.25 | -0.07 | 1895.6264 | 1914.5444 | 1893.4126 | 0 |
| 1728939600 | 1900.654 | 5.51 | 0.29 | 1889.1992 | 1901.4907 | 1884.6597 | 0 |
| 1728680400 | 1895.1481 | 21.46 | 1.15 | 1880.6717 | 1897.3169 | 1880.2971 | 0 |
| 1728594000 | 1873.6893 | 2.87 | 0.15 | 1857.3295 | 1873.8508 | 1857.2146 | 0 |
| 1728507600 | 1870.8174 | 9.44 | 0.51 | 1856.343 | 1876.4288 | 1851.437 | 0 |
| 1728421200 | 1861.3795 | -10.07 | -0.54 | 1861.488 | 1862.9159 | 1846.9594 | 0 |
| 1728334800 | 1871.4507 | -4.96 | -0.26 | 1862.9924 | 1872.5708 | 1858.976 | 0 |
| 1728075600 | 1876.4144 | 14.87 | 0.80 | 1883.5689 | 1883.5689 | 1866.745 | 0 |
| 1727989200 | 1861.5413 | -24.03 | -1.27 | 1872.8034 | 1873.9357 | 1857.4256 | 0 |
| 1727902800 | 1885.5672 | -1.68 | -0.09 | 1887.0077 | 1899.9355 | 1882.3016 | 0 |
| 1727816400 | 1887.2463 | -11.23 | -0.59 | 1900.2616 | 1901.0883 | 1880.1642 | 0 |
| 1727730000 | 1898.4756 | -6.61 | -0.35 | 1897.9029 | 1899.7212 | 1883.7624 | 0 |
| 1727470800 | 1905.083 | -2.89 | -0.15 | 1918.0778 | 1925.8714 | 1896.9072 | 0 |
| 1727384400 | 1907.9707 | 33.08 | 1.76 | 1896.6052 | 1917.7828 | 1896.5815 | 0 |
| 1727298000 | 1874.894 | -15.74 | -0.83 | 1891.7315 | 1893.3958 | 1870.0263 | 0 |
| 1727211600 | 1890.6369 | 42.22 | 2.28 | 1866.5277 | 1895.54 | 1864.4477 | 0 |
| 1727125200 | 1848.418 | 12.33 | 0.67 | 1846.509 | 1856.2291 | 1838.4108 | 0 |
| 1726866000 | 1836.0925 | -12.15 | -0.66 | 1841.6169 | 1843.1744 | 1827.8508 | 0 |
| 1726779600 | 1848.2467 | 48.29 | 2.68 | 1843.9157 | 1850.3525 | 1829.224 | 0 |
| 1726693200 | 1799.9537 | -8.11 | -0.45 | 1813.5653 | 1840.3707 | 1797.8842 | 0 |
| 1726606800 | 1808.0673 | 10.6 | 0.59 | 1799.9253 | 1820.9396 | 1798.1116 | 0 |
| 1726520400 | 1797.4657 | 9.86 | 0.55 | 1797.4413 | 1805.4936 | 1788.2776 | 0 |
| 1726261200 | 1787.606 | 35.69 | 2.04 | 1767.4707 | 1797.7069 | 1767.4707 | 0 |
| 1726174800 | 1751.9189 | 35.91 | 2.09 | 1727.0465 | 1755.559 | 1725.3015 | 0 |
| 1726088400 | 1716.0059 | 21.27 | 1.26 | 1692.0325 | 1717.202 | 1667.0791 | 0 |
| 1726002000 | 1694.7367 | -3.76 | -0.22 | 1699.1185 | 1699.1652 | 1683.7447 | 0 |
| 1725915600 | 1698.4931 | 12.57 | 0.75 | 1692.7407 | 1708.454 | 1691.9397 | 0 |
| 1725656400 | 1685.9245 | -30.65 | -1.79 | 1713.4527 | 1722.8825 | 1682.2398 | 0 |
| 1725570000 | 1716.5738 | -12.16 | -0.70 | 1736.3881 | 1736.6074 | 1711.7495 | 0 |
| 1725483600 | 1728.7381 | -6.58 | -0.38 | 1732.1151 | 1746.4819 | 1727.1368 | 0 |
| 1725397200 | 1735.3228 | -73.14 | -4.04 | 1786.9753 | 1787.0218 | 1729.759 | 0 |
| 1725051600 | 1808.4602 | 11.56 | 0.64 | 1801.3635 | 1809.108 | 1786.846 | 0 |
| 1724965200 | 1796.8983 | 14.01 | 0.79 | 1794.0161 | 1811.6037 | 1785.8928 | 0 |
| 1724878800 | 1782.8887 | -21.08 | -1.17 | 1790.6276 | 1792.8784 | 1779.3115 | 0 |
| 1724792400 | 1803.9649 | -9.16 | -0.51 | 1804.5133 | 1807.9642 | 1796.6342 | 0 |
| 1724706000 | 1813.1243 | 5.88 | 0.33 | 1823.7512 | 1831.7685 | 1811.59 | 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
