We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1057 | -3.8 | -0.36 | 1061.4 | 1076 | 1043.6 | 13058 |
| 1739467800 | 1060.8 | 5.2 | 0.49 | 1055.2 | 1063.1 | 1055.2 | 19692 |
| 1739381400 | 1055.6 | 4.3 | 0.41 | 1055.8 | 1070.7 | 1037.4 | 296 |
| 1739295000 | 1051.3 | 4.9 | 0.47 | 1048 | 1053 | 1048 | 44407 |
| 1739208600 | 1046.4 | 7.5 | 0.72 | 1042.6 | 1047 | 1041.1 | 1621 |
| 1738949400 | 1038.9 | -3.7 | -0.35 | 1043 | 1044.8 | 1036.9 | 10936 |
| 1738863000 | 1042.6 | 13.4 | 1.30 | 1041.6 | 1044.3 | 1038.2 | 16894 |
| 1738776600 | 1029.2 | 4.9 | 0.48 | 1024.6 | 1030.5 | 1021 | 5244 |
| 1738690200 | 1024.3 | 8.2 | 0.81 | 1020.6 | 1027 | 1012.8 | 44612 |
| 1738603800 | 1016.1 | -16.5 | -1.60 | 1012 | 1024.6 | 1011.2 | 47409 |
| 1738344600 | 1032.6 | 0.7 | 0.07 | 1032.2 | 1036.8 | 1032.2 | 2433 |
| 1738258200 | 1031.9 | 7.3 | 0.71 | 1032.6 | 1032.6 | 1031.8 | 4635 |
| 1738171800 | 1024.6 | 9 | 0.89 | 1021.2 | 1027.7 | 1018.8 | 247 |
| 1738085400 | 1015.6 | 2.2 | 0.22 | 1012.4 | 1018.8 | 1009.6 | 5122 |
| 1737999000 | 1013.4 | -7.8 | -0.76 | 1013.4 | 1015.5 | 1002.1 | 4022 |
| 1737739800 | 1021.2 | -6.3 | -0.61 | 1024.4 | 1046.1 | 1014.6 | 17736 |
| 1737653400 | 1027.5 | 4.8 | 0.47 | 1023.4 | 1028.1 | 1022.2 | 14594 |
| 1737567000 | 1022.7 | 7.9 | 0.78 | 1022.6 | 1027.6 | 1019.1 | 38640 |
| 1737480600 | 1014.8 | 4.1 | 0.41 | 1011.4 | 1014.9 | 1009.2 | 610 |
| 1737394200 | 1010.7 | 3.1 | 0.31 | 1010.2 | 1014.1 | 1009.5 | 9798 |
| 1737135000 | 1007.6 | 10.65 | 1.07 | 1003.6 | 1008.5 | 1001.4 | 69515 |
| 1737048600 | 996.95 | 5 | 0.50 | 996.1 | 1000.45 | 979.4 | 6 |
| 1736962200 | 991.95 | 12 | 1.22 | 981.2 | 992.75 | 967.75 | 5849 |
| 1736875800 | 979.95 | 9.1 | 0.94 | 976.8 | 984.15 | 975 | 107862 |
| 1736789400 | 970.85 | -7.25 | -0.74 | 976 | 976 | 968.3 | 159001 |
| 1736530200 | 978.1 | -8.7 | -0.88 | 988.4 | 988.85 | 975.45 | 10671 |
| 1736443800 | 986.8 | 8.8 | 0.90 | 980.1 | 988.5 | 980.1 | 7630 |
| 1736357400 | 978 | 8.55 | 0.88 | 975.6 | 978.95 | 971.6 | 96903 |
| 1736271000 | 969.45 | 3.7 | 0.38 | 965.7 | 970.85 | 961.8 | 17244 |
| 1736184600 | 965.75 | 7.25 | 0.76 | 959.9 | 965.9 | 955.95 | 11200 |
| 1735925400 | 958.5 | -1.2 | -0.13 | 960.3 | 961.35 | 956.4 | 434 |
| 1735839000 | 959.7 | 10.15 | 1.07 | 954.9 | 961.75 | 948.65 | 13936 |
| 1735666200 | 949.55 | 0 | 0.00 | 949.55 | 949.55 | 949.55 | 601 |
| 1735579800 | 949.55 | -2 | -0.21 | 949.55 | 949.55 | 949.55 | 550 |
| 1735320600 | 951.55 | 0.05 | 0.01 | 954.4 | 957.5 | 950.3 | 10963 |
| 1735061400 | 951.5 | 2.1 | 0.22 | 948.1 | 953.5 | 947 | 54171 |
| 1734975000 | 949.4 | 2.6 | 0.27 | 947.7 | 952.7 | 943.9 | 2196 |
| 1734715800 | 946.8 | -0.25 | -0.03 | 942.1 | 949.85 | 936.4 | 29715 |
| 1734629400 | 947.05 | -14.4 | -1.50 | 943.9 | 962.2 | 933.05 | 3293 |
| 1734543000 | 961.45 | -0.05 | -0.01 | 961 | 965.6 | 960.85 | 797 |
| 1734456600 | 961.5 | -7.4 | -0.76 | 963.3 | 965.45 | 960.3 | 13351 |
| 1734370200 | 968.9 | 1.3 | 0.13 | 966.1 | 982.15 | 954.4 | 1249 |
| 1734111000 | 967.6 | 1.9 | 0.20 | 966.1 | 971 | 965.75 | 2453 |
| 1734024600 | 965.7 | 3.25 | 0.34 | 965.9 | 967.95 | 964.75 | 14339 |
| 1733938200 | 962.45 | 0.95 | 0.10 | 962.2 | 963 | 959.6 | 12463 |
| 1733851800 | 961.5 | -9.2 | -0.95 | 967.8 | 968.7 | 961.15 | 5121 |
| 1733765400 | 970.7 | -8.8 | -0.90 | 978.1 | 979.65 | 968.8 | 56531 |
| 1733506200 | 979.5 | -0.1 | -0.01 | 980.3 | 982.1 | 977.55 | 25217 |
| 1733419800 | 979.6 | 3 | 0.31 | 978.4 | 979.9 | 975.3 | 26537 |
| 1733333400 | 976.6 | 5.35 | 0.55 | 972.9 | 978.5 | 969.9 | 68883 |
| 1733247000 | 971.25 | 6.6 | 0.68 | 967.6 | 972 | 966.9 | 529 |
| 1733160600 | 964.65 | 5.3 | 0.55 | 955.5 | 965.25 | 954.4 | 77043 |
| 1732901400 | 959.35 | 3.85 | 0.40 | 955.4 | 959.95 | 953.55 | 6962 |
| 1732815000 | 955.5 | 3.7 | 0.39 | 957.1 | 957.5 | 952.05 | 589 |
| 1732728600 | 951.8 | -3.5 | -0.37 | 952.7 | 958.1 | 948.55 | 26670 |
| 1732642200 | 955.3 | -4.1 | -0.43 | 948.5 | 963.8 | 948.5 | 179721 |
| 1732555800 | 959.4 | 4.45 | 0.47 | 958.4 | 962.15 | 957.3 | 9491 |
| 1732296600 | 954.95 | 5.8 | 0.61 | 956.8 | 957.6 | 941.55 | 16937 |
| 1732210200 | 949.15 | 8.6 | 0.91 | 943.7 | 950.3 | 941.6 | 8836 |
| 1732123800 | 940.55 | -3.9 | -0.41 | 948.6 | 950.45 | 937.95 | 28637 |
| 1732037400 | 944.45 | -4.85 | -0.51 | 935.8 | 944.45 | 933.1 | 50327 |
| 1731951000 | 949.3 | 0.5 | 0.05 | 949 | 951.2 | 944 | 185077 |
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
