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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1244.5 | -5 | -0.40 | 1245.75 | 1245.8699 | 1242.06 | 2204 |
| 1732750800 | 1249.5 | 7.38 | 0.59 | 1242.1199 | 1250 | 1242.1199 | 1584 |
| 1732664400 | 1242.1201 | -7.38 | -0.59 | 1246.16 | 1250 | 1240.58 | 5963 |
| 1732578000 | 1249.5 | 4.86 | 0.39 | 1246 | 1255.49 | 1244.2401 | 3729 |
| 1732318800 | 1244.64 | 2.6 | 0.21 | 1240.1099 | 1244.9899 | 1238.9001 | 7573 |
| 1732232400 | 1242.04 | 3.54 | 0.29 | 1236.78 | 1242.7799 | 1236.78 | 5050 |
| 1732146000 | 1238.5 | -3.5 | -0.28 | 1238.7 | 1243.07 | 1236.91 | 950 |
| 1732059600 | 1242 | 3.88 | 0.31 | 1238.1099 | 1243.6 | 1235.0001 | 3485 |
| 1731973200 | 1238.1199 | -1.13 | -0.09 | 1237.31 | 1244.9899 | 1237.31 | 2437 |
| 1731714000 | 1239.25 | -6.72 | -0.54 | 1243.97 | 1243.97 | 1234 | 2749 |
| 1731627600 | 1245.97 | -3.9 | -0.31 | 1246.75 | 1249.9499 | 1240 | 9958 |
| 1731541200 | 1249.8699 | -1.12 | -0.09 | 1248.06 | 1258.4365 | 1243.81 | 8191 |
| 1731454800 | 1250.99 | -2.02 | -0.16 | 1252.98 | 1252.99 | 1240.02 | 6958 |
| 1731368400 | 1253.01 | -10.76 | -0.85 | 1252.19 | 1259.9999 | 1244.89 | 5007 |
| 1731109200 | 1263.77 | 20.79 | 1.67 | 1243.7 | 1265.93 | 1243.01 | 7611 |
| 1731022800 | 1242.98 | 21.98 | 1.80 | 1224 | 1242.98 | 1220.565 | 8547 |
| 1730936400 | 1221 | -20.98 | -1.69 | 1230 | 1230 | 1218 | 24945 |
| 1730850000 | 1241.98 | 18.41 | 1.50 | 1224.1099 | 1244.92 | 1223.57 | 5764 |
| 1730763600 | 1223.57 | -6.42 | -0.52 | 1228.02 | 1234.48 | 1223.57 | 5560 |
| 1730500800 | 1229.99 | -5.01 | -0.41 | 1236 | 1236.95 | 1225 | 3118 |
| 1730414400 | 1235 | 12.98 | 1.06 | 1222.01 | 1236.8699 | 1217.5 | 7703 |
| 1730328000 | 1222.02 | -11 | -0.89 | 1235.7 | 1249.88 | 1217.51 | 20198 |
| 1730241600 | 1233.02 | 2.04 | 0.17 | 1227.75 | 1235.99 | 1222.9 | 6224 |
| 1730155200 | 1230.98 | -15.92 | -1.28 | 1246.1 | 1248.57 | 1227.145 | 12053 |
| 1729896000 | 1246.9 | 0.65 | 0.05 | 1247.5 | 1256.93 | 1246.5 | 3322 |
| 1729809600 | 1246.25 | -3.73 | -0.30 | 1251.1 | 1253.63 | 1244.83 | 9933 |
| 1729723200 | 1249.98 | -11.79 | -0.93 | 1257.39 | 1257.39 | 1245 | 6655 |
| 1729636800 | 1261.77 | 6.07 | 0.48 | 1250.21 | 1262.9999 | 1250.21 | 6389 |
| 1729550400 | 1255.7 | -1.05 | -0.08 | 1255.94 | 1256.75 | 1245.79 | 6743 |
| 1729291200 | 1256.75 | -5.15 | -0.41 | 1259.38 | 1260.9899 | 1255 | 8084 |
| 1729204800 | 1261.9 | -1.08 | -0.09 | 1263 | 1263 | 1253.75 | 5052 |
| 1729118400 | 1262.98 | -1.41 | -0.11 | 1262.25 | 1264.48 | 1261 | 5286 |
| 1729032000 | 1264.39 | 5.39 | 0.43 | 1260 | 1264.39 | 1260 | 6430 |
| 1728945600 | 1259 | 1.75 | 0.14 | 1257.5 | 1260.54 | 1257 | 8097 |
| 1728686400 | 1257.25 | -1.26 | -0.10 | 1257.2 | 1261 | 1255.75 | 12684 |
| 1728600000 | 1258.5094 | -3.69 | -0.29 | 1261.14 | 1264 | 1257.08 | 17712 |
| 1728513600 | 1262.2 | 4.45 | 0.35 | 1257.78 | 1262.2399 | 1257 | 21729 |
| 1728427200 | 1257.75 | -2.6 | -0.21 | 1260.3 | 1260.98 | 1256.95 | 4455 |
| 1728340800 | 1260.35 | -0.64 | -0.05 | 1259.46 | 1264 | 1257 | 14167 |
| 1728081600 | 1260.99 | -1.8 | -0.14 | 1262.1099 | 1263 | 1255.9501 | 14428 |
| 1727995200 | 1262.79 | -5.51 | -0.43 | 1270 | 1271.01 | 1259 | 14318 |
| 1727908800 | 1268.3 | 5.3 | 0.42 | 1261.98 | 1272.49 | 1259.2 | 6561 |
| 1727822400 | 1263 | -10.01 | -0.79 | 1259.79 | 1268 | 1259.79 | 10191 |
| 1727736000 | 1273.01 | -16.99 | -1.32 | 1291.8 | 1291.8 | 1273.01 | 14636 |
| 1727476800 | 1290 | 7.01 | 0.55 | 1283.16 | 1294.9999 | 1283.16 | 8569 |
| 1727390400 | 1282.9949 | -1.01 | -0.08 | 1285 | 1288.85 | 1275.02 | 1497 |
| 1727304000 | 1284 | 9.15 | 0.72 | 1270.1099 | 1286.99 | 1270 | 7844 |
| 1727217600 | 1274.85 | 7.03 | 0.55 | 1267.81 | 1275.0699 | 1263 | 7744 |
| 1727131200 | 1267.82 | 4.8 | 0.38 | 1269.99 | 1270.5 | 1263.5 | 4197 |
| 1726872000 | 1263.02 | -12.25 | -0.96 | 1277.45 | 1277.45 | 1263.02 | 8611 |
| 1726785600 | 1275.27 | 0.76 | 0.06 | 1276.43 | 1283.56 | 1272 | 11267 |
| 1726699200 | 1274.51 | 2.21 | 0.17 | 1273.95 | 1279.7 | 1269.5 | 7193 |
| 1726612800 | 1272.3 | 4.51 | 0.36 | 1267 | 1274.44 | 1265.72 | 3707 |
| 1726526400 | 1267.79 | 11.79 | 0.94 | 1258.9 | 1268.5 | 1258 | 2915 |
| 1726267200 | 1256 | 0.01 | 0.00 | 1260.55 | 1260.55 | 1255.13 | 13268 |
| 1726180800 | 1255.99 | 1.99 | 0.16 | 1255 | 1262.69 | 1253.23 | 4812 |
| 1726094400 | 1254 | -2.01 | -0.16 | 1256.21 | 1259.9999 | 1252.99 | 6803 |
| 1726008000 | 1256.01 | 0.27 | 0.02 | 1252.02 | 1260.03 | 1251.5001 | 6810 |
| 1725921600 | 1255.7449 | 7.23 | 0.58 | 1252.6099 | 1255.7449 | 1248.6 | 3630 |
| 1725662400 | 1248.51 | -1.5 | -0.12 | 1254.57 | 1258.4673 | 1248.51 | 4957 |
| 1725576000 | 1250.01 | -6.49 | -0.52 | 1256.5 | 1265 | 1250.01 | 9418 |
| 1725489600 | 1256.5 | 5.9 | 0.47 | 1251 | 1258.3 | 1250 | 1899 |
| 1725403200 | 1250.6 | 3.65 | 0.29 | 1244.6 | 1254.9899 | 1244.6 | 3774 |
| 1725057600 | 1246.95 | 0.94 | 0.08 | 1245.01 | 1250 | 1243.69 | 8544 |
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
