We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 948.75 | 3.86 | 0.41 | 945.95 | 950.38 | 943.96 | 174993748 |
| 1718917200 | 944.89 | 3.61 | 0.38 | 940.45 | 949.88 | 937.77 | 91782780 |
| 1718744400 | 941.28 | 3.6 | 0.38 | 937.67 | 942.79 | 937.6 | 82647522 |
| 1718658000 | 937.68 | -1.26 | -0.13 | 938.78 | 939.81 | 933.64 | 82595058 |
| 1718398800 | 938.94 | -2.99 | -0.32 | 941.86 | 942.72 | 936.03 | 74908792 |
| 1718312400 | 941.93 | 3.5 | 0.37 | 937.43 | 943.04 | 932.1 | 79599576 |
| 1718226000 | 938.43 | -5.86 | -0.62 | 945.13 | 948.52 | 935.54 | 78387990 |
| 1718139600 | 944.29 | 0.78 | 0.08 | 943.43 | 948.06 | 933.64 | 87744096 |
| 1718053200 | 943.51 | 7.62 | 0.81 | 935.06 | 945.95 | 931.83 | 83526505 |
| 1717794000 | 935.89 | 6.8 | 0.73 | 928.78 | 940.08 | 928.61 | 67171953 |
| 1717707600 | 929.09 | 1.96 | 0.21 | 926.76 | 935.42 | 924.48 | 75421789 |
| 1717621200 | 927.13 | -1 | -0.11 | 928.63 | 931.09 | 919.61 | 70362027 |
| 1717534800 | 928.13 | 1.49 | 0.16 | 926.58 | 930.4 | 921.2 | 91158172 |
| 1717448400 | 926.64 | 13.31 | 1.46 | 913.61 | 932.18 | 913.61 | 88139237 |
| 1717189200 | 913.33 | 8.12 | 0.90 | 905.25 | 914.48 | 905.25 | 178219215 |
| 1717102800 | 905.21 | 1.82 | 0.20 | 903.29 | 911.78 | 901.17 | 83960752 |
| 1717016400 | 903.39 | -0.61 | -0.07 | 902.12 | 905.01 | 899.26 | 78352192 |
| 1716930000 | 904 | -10.11 | -1.11 | 914.24 | 914.24 | 898.88 | 89880280 |
| 1716584400 | 914.11 | -6.1 | -0.66 | 920.26 | 921.99 | 913.41 | 72806215 |
| 1716498000 | 920.21 | -7.14 | -0.77 | 925.92 | 928.84 | 916.89 | 92545416 |
| 1716411600 | 927.35 | 6.28 | 0.68 | 920.02 | 927.9 | 916.41 | 96722794 |
| 1716325200 | 921.07 | 6.44 | 0.70 | 913.96 | 932.27 | 913.96 | 77235394 |
| 1716238800 | 914.63 | 0.01 | 0.00 | 913.38 | 917.98 | 908.71 | 69022452 |
| 1715979600 | 914.62 | -0.56 | -0.06 | 915.15 | 915.48 | 910.41 | 84181439 |
| 1715893200 | 915.18 | -6.09 | -0.66 | 920.29 | 921.4 | 913.79 | 87201610 |
| 1715806800 | 921.27 | 17.85 | 1.98 | 904 | 922.32 | 904 | 86219854 |
| 1715720400 | 903.42 | 1.47 | 0.16 | 902.36 | 904.45 | 897.18 | 70469806 |
| 1715634000 | 901.95 | 1.2 | 0.13 | 901.54 | 902.73 | 897.59 | 85951404 |
| 1715374800 | 900.75 | -5.39 | -0.59 | 906.45 | 909.37 | 900.75 | 69816249 |
| 1715288400 | 906.14 | 2.06 | 0.23 | 903.85 | 907.36 | 901.45 | 108646859 |
| 1715202000 | 904.08 | -0.87 | -0.10 | 904.35 | 907.87 | 902.83 | 110548053 |
| 1715115600 | 904.95 | 8.06 | 0.90 | 896.28 | 905.99 | 896.28 | 116308498 |
| 1715029200 | 896.89 | 13.56 | 1.54 | 884.07 | 897.14 | 884.07 | 98582318 |
| 1714770000 | 883.33 | -10.09 | -1.13 | 893.48 | 893.48 | 879.5 | 94878735 |
| 1714683600 | 893.42 | -7.78 | -0.86 | 902.64 | 905.82 | 891.85 | 124402239 |
| 1714597200 | 901.2 | 11.05 | 1.24 | 892.16 | 906.9 | 889.03 | 149426642 |
| 1714510800 | 890.15 | 13.27 | 1.51 | 892.93 | 899.93 | 888.05 | 108167903 |
| 1714424400 | 876.88 | 2.25 | 0.26 | 875.23 | 882.11 | 872.23 | 93826208 |
| 1714165200 | 874.63 | 5.54 | 0.64 | 868.6 | 877.78 | 866.05 | 102781524 |
| 1714078800 | 869.09 | -7.44 | -0.85 | 876.53 | 878.56 | 864.84 | 135178557 |
| 1713992400 | 876.53 | -6.75 | -0.76 | 883.18 | 884.42 | 871.71 | 78351577 |
| 1713906000 | 883.28 | 7.96 | 0.91 | 880.71 | 884.69 | 876.72 | 72953130 |
| 1713819600 | 875.32 | 5.97 | 0.69 | 872.02 | 882.33 | 871.64 | 84919780 |
| 1713560400 | 869.35 | -3.91 | -0.45 | 873.26 | 875.74 | 865.72 | 95126671 |
| 1713474000 | 873.26 | -0.14 | -0.02 | 873.5 | 874.84 | 869.19 | 82185344 |
| 1713387600 | 873.4 | 0.94 | 0.11 | 872.49 | 884.22 | 869.51 | 95727110 |
| 1713301200 | 872.46 | -7.88 | -0.90 | 880.4 | 880.4 | 870.32 | 85070836 |
| 1713214800 | 880.34 | 0.56 | 0.06 | 880.13 | 893.48 | 878.58 | 89333252 |
| 1712955600 | 879.78 | -11.86 | -1.33 | 891.12 | 891.12 | 878.07 | 104726092 |
| 1712869200 | 891.64 | -5.18 | -0.58 | 896.69 | 897.46 | 886.56 | 77315053 |
| 1712782800 | 896.82 | -4.75 | -0.53 | 898.85 | 900.54 | 891.92 | 90279726 |
| 1712696400 | 901.57 | -5.79 | -0.64 | 907.37 | 908.18 | 896.1 | 90851765 |
| 1712610000 | 907.36 | -6.48 | -0.71 | 913.79 | 913.79 | 906.26 | 70918223 |
| 1712350800 | 913.84 | 7.38 | 0.81 | 906.13 | 915.35 | 901.74 | 84249130 |
| 1712264400 | 906.46 | -10.81 | -1.18 | 917.49 | 924.6 | 906.33 | 89237604 |
| 1712178000 | 917.27 | -2.22 | -0.24 | 919.38 | 929.87 | 916.07 | 89196363 |
| 1712091600 | 919.49 | -1.11 | -0.12 | 917.95 | 920.47 | 911.42 | 74600263 |
| 1712005200 | 920.6 | -11.52 | -1.24 | 932.12 | 932.12 | 916.16 | 63365780 |
| 1711659600 | 932.12 | 1.8 | 0.19 | 930.5 | 938.91 | 930.5 | 98878480 |
| 1711573200 | 930.32 | 15.18 | 1.66 | 925.81 | 931.93 | 922.03 | 92382841 |
| 1711486800 | 915.14 | 1.78 | 0.19 | 914.05 | 916.55 | 910.09 | 86567925 |
| 1711400400 | 913.36 | 3.37 | 0.37 | 910.27 | 916.96 | 909.04 | 72909723 |
| 1711141200 | 909.99 | -1.05 | -0.12 | 910.63 | 916.06 | 909.83 | 70540887 |
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
