We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 8071.32 | 11.38 | 0.14 | 8067.13 | 8088.43 | 8044.33 | 0 |
| 1714078800 | 8059.94 | -39.96 | -0.49 | 8107.53 | 8119.68 | 8018.96 | 0 |
| 1713992400 | 8099.9 | -28.77 | -0.35 | 8130.53 | 8145.24 | 8078.81 | 0 |
| 1713906000 | 8128.67 | 126.75 | 1.58 | 8031.41 | 8141.59 | 8030.04 | 0 |
| 1713819600 | 8001.92 | 81.89 | 1.03 | 7946.35 | 8041.38 | 7937.24 | 0 |
| 1713560400 | 7920.03 | 2.03 | 0.03 | 7902.7 | 7940.32 | 7897.26 | 0 |
| 1713474000 | 7918 | -34.16 | -0.43 | 7959.05 | 7962.62 | 7901.53 | 0 |
| 1713387600 | 7952.16 | -24.59 | -0.31 | 7971.84 | 8003.49 | 7935.5 | 0 |
| 1713301200 | 7976.75 | -65.44 | -0.81 | 8013.4 | 8017.34 | 7957.63 | 0 |
| 1713214800 | 8042.19 | -37.95 | -0.47 | 8070.72 | 8136.47 | 8032.37 | 0 |
| 1712955600 | 8080.14 | -93.11 | -1.14 | 8175.56 | 8188.55 | 8063.47 | 0 |
| 1712869200 | 8173.25 | -14.16 | -0.17 | 8185.17 | 8222.32 | 8142.82 | 0 |
| 1712782800 | 8187.41 | -83.65 | -1.01 | 8270.18 | 8272.31 | 8161.43 | 0 |
| 1712696400 | 8271.06 | 22.06 | 0.27 | 8249.4599 | 8277.54 | 8229.23 | 0 |
| 1712610000 | 8249 | -11 | -0.13 | 8262.94 | 8272.25 | 8241.19 | 0 |
| 1712350800 | 8260 | 23.35 | 0.28 | 8200.76 | 8274.42 | 8178.78 | 0 |
| 1712264400 | 8236.65 | -77.13 | -0.93 | 8316.02 | 8367.09 | 8233.9 | 0 |
| 1712178000 | 8313.78 | 2.26 | 0.03 | 8305.84 | 8351.24 | 8296.24 | 0 |
| 1712091600 | 8311.52 | -83.56 | -1.00 | 8380.4 | 8390.76 | 8278.32 | 0 |
| 1712005200 | 8395.08 | -63.09 | -0.75 | 8456.98 | 8457.3799 | 8367 | 0 |
| 1711659600 | 8458.17 | -2.36 | -0.03 | 8447.83 | 8482.92 | 8446.09 | 0 |
| 1711573200 | 8460.53 | 88.95 | 1.06 | 8372.9 | 8461.8799 | 8371.98 | 0 |
| 1711486800 | 8371.58 | 13.64 | 0.16 | 8360.97 | 8380.94 | 8352.28 | 0 |
| 1711400400 | 8357.94 | -5.65 | -0.07 | 8362.1 | 8387 | 8351.41 | 0 |
| 1711141200 | 8363.59 | -19.81 | -0.24 | 8373.58 | 8392.37 | 8349.11 | 0 |
| 1711054800 | 8383.4 | 8.95 | 0.11 | 8387.22 | 8404.3 | 8364.49 | 0 |
| 1710968400 | 8374.45 | -3.36 | -0.04 | 8376.6 | 8382.1299 | 8326.8 | 0 |
| 1710882000 | 8377.81 | 7.38 | 0.09 | 8358.58 | 8381.09 | 8325.79 | 0 |
| 1710795600 | 8370.43 | 9.09 | 0.11 | 8372.34 | 8399.87 | 8363.42 | 0 |
| 1710536400 | 8361.34 | -59.16 | -0.70 | 8416.22 | 8416.99 | 8346.11 | 0 |
| 1710450000 | 8420.5 | -45.58 | -0.54 | 8464.34 | 8471.42 | 8389.99 | 0 |
| 1710363600 | 8466.08 | -37.49 | -0.44 | 8493.15 | 8518.09 | 8447.06 | 0 |
| 1710277200 | 8503.57 | 44.28 | 0.52 | 8460.05 | 8511.42 | 8439.98 | 0 |
| 1710190800 | 8459.29 | -20.44 | -0.24 | 8480.93 | 8497.41 | 8421.3799 | 0 |
| 1709935200 | 8479.73 | -11.27 | -0.13 | 8492.4 | 8521.33 | 8474.37 | 0 |
| 1709848800 | 8491 | 81.5 | 0.97 | 8403.83 | 8503.51 | 8402.23 | 0 |
| 1709762400 | 8409.5 | 56.01 | 0.67 | 8355.1 | 8437.98 | 8349.2 | 0 |
| 1709676000 | 8353.49 | -47.66 | -0.57 | 8401.1 | 8412.66 | 8338.11 | 0 |
| 1709589600 | 8401.15 | 15.9 | 0.19 | 8401.87 | 8410.16 | 8378.99 | 0 |
| 1709330400 | 8385.25 | 103.8 | 1.25 | 8284.27 | 8390.69 | 8279.81 | 0 |
| 1709244000 | 8281.45 | -64.31 | -0.77 | 8351.61 | 8355.81 | 8280.7 | 0 |
| 1709157600 | 8345.76 | -24.52 | -0.29 | 8365.27 | 8369.06 | 8329.1299 | 0 |
| 1709071200 | 8370.28 | 4.75 | 0.06 | 8369.51 | 8378.42 | 8324.44 | 0 |
| 1708984800 | 8365.53 | -18.31 | -0.22 | 8396.62 | 8406.03 | 8355.1 | 0 |
| 1708725600 | 8383.84 | 35.66 | 0.43 | 8352.27 | 8402.19 | 8349.24 | 0 |
| 1708639200 | 8348.18 | 96 | 1.16 | 8277.85 | 8358.41 | 8261.8799 | 0 |
| 1708552800 | 8252.18 | 1.17 | 0.01 | 8239.75 | 8254.1299 | 8196.3799 | 0 |
| 1708466400 | 8251.01 | -10.85 | -0.13 | 8275.94 | 8305.35 | 8239.45 | 0 |
| 1708120800 | 8261.86 | 46.1 | 0.56 | 8225.16 | 8305.81 | 8216.99 | 0 |
| 1708034400 | 8215.76 | 53.54 | 0.66 | 8167.9 | 8228.23 | 8162.98 | 0 |
| 1707948000 | 8162.22 | 75.65 | 0.94 | 8085.96 | 8163.99 | 8083.32 | 0 |
| 1707861600 | 8086.57 | -66.33 | -0.81 | 8161.52 | 8167.86 | 8053.79 | 0 |
| 1707775200 | 8152.9 | -11.64 | -0.14 | 8160.21 | 8161.67 | 8110.78 | 0 |
| 1707516000 | 8164.54 | 16.3 | 0.20 | 8168.48 | 8178.27 | 8147.96 | 0 |
| 1707429600 | 8148.24 | -39.86 | -0.49 | 8182.39 | 8191.84 | 8119.98 | 0 |
| 1707343200 | 8188.1 | 17.78 | 0.22 | 8173.3 | 8220.04 | 8162.07 | 0 |
| 1707256800 | 8170.32 | 85.48 | 1.06 | 8096.08 | 8171.54 | 8082.11 | 0 |
| 1707170400 | 8084.84 | 45.58 | 0.57 | 8045.46 | 8118.16 | 8037.08 | 0 |
| 1706911200 | 8039.26 | -57.46 | -0.71 | 8086.96 | 8100.44 | 8016.67 | 0 |
| 1706824800 | 8096.72 | 72.84 | 0.91 | 8015.05 | 8097.36 | 7997.49 | 0 |
| 1706738400 | 8023.88 | -16.74 | -0.21 | 8035.53 | 8115.51 | 8019.19 | 0 |
| 1706652000 | 8040.62 | 1.59 | 0.02 | 8044.28 | 8062.57 | 8012.01 | 0 |
| 1706565600 | 8039.03 | 54.48 | 0.68 | 7989.9 | 8042.89 | 7987.88 | 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
