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 | 2559.27 | 34.7 | 1.37 | 2531.82 | 2567.94 | 2529.38 | 0 |
| 1714078800 | 2524.57 | -22.58 | -0.89 | 2538.8 | 2542.86 | 2508.19 | 0 |
| 1713992400 | 2547.15 | 8.78 | 0.35 | 2553 | 2554.36 | 2541.68 | 0 |
| 1713906000 | 2538.37 | 19.17 | 0.76 | 2523.9 | 2540.89 | 2521.95 | 0 |
| 1713819600 | 2519.2 | 19.78 | 0.79 | 2509.04 | 2526.32 | 2506.46 | 0 |
| 1713560400 | 2499.42 | -17.8 | -0.71 | 2499.11 | 2504.68 | 2496.31 | 0 |
| 1713474000 | 2517.2199 | 5.86 | 0.23 | 2515.96 | 2526.38 | 2514.8 | 0 |
| 1713387600 | 2511.36 | -15.41 | -0.61 | 2521.37 | 2532.02 | 2510.58 | 0 |
| 1713301200 | 2526.77 | -20.13 | -0.79 | 2528.61 | 2533.9 | 2519.91 | 0 |
| 1713214800 | 2546.9 | -19.93 | -0.78 | 2561.37 | 2579.2199 | 2544.38 | 0 |
| 1712955600 | 2566.83 | -6.94 | -0.27 | 2586.12 | 2591.7 | 2561.9899 | 0 |
| 1712869200 | 2573.77 | 3.5 | 0.14 | 2571.03 | 2578.27 | 2559.83 | 0 |
| 1712782800 | 2570.27 | 0.08 | 0.00 | 2575.09 | 2581.83 | 2562.43 | 0 |
| 1712696400 | 2570.19 | 12.27 | 0.48 | 2564.34 | 2570.54 | 2555.89 | 0 |
| 1712610000 | 2557.92 | 2.09 | 0.08 | 2559.2 | 2563.98 | 2556.98 | 0 |
| 1712350800 | 2555.83 | 7.02 | 0.28 | 2538.73 | 2560.06 | 2535.77 | 0 |
| 1712264400 | 2548.81 | -11.71 | -0.46 | 2561.78 | 2573.25 | 2547.7399 | 0 |
| 1712178000 | 2560.52 | -13.6 | -0.53 | 2569.53 | 2571.08 | 2558.41 | 0 |
| 1712091600 | 2574.12 | -21.63 | -0.83 | 2601.64 | 2604.1 | 2566.66 | 0 |
| 1712005200 | 2595.75 | 6.49 | 0.25 | 2587.77 | 2597.7199 | 2587.4899 | 0 |
| 1711659600 | 2589.26 | 7.6 | 0.29 | 2582.9699 | 2591.9899 | 2580.95 | 0 |
| 1711573200 | 2581.66 | 12.88 | 0.50 | 2570.9899 | 2584.05 | 2570 | 0 |
| 1711486800 | 2568.78 | 4.51 | 0.18 | 2564.4899 | 2576.3 | 2562.83 | 0 |
| 1711400400 | 2564.27 | -15.96 | -0.62 | 2575.88 | 2578.06 | 2563.38 | 0 |
| 1711141200 | 2580.23 | 1.4 | 0.05 | 2583.37 | 2585.64 | 2578.4 | 0 |
| 1711054800 | 2578.83 | 34.9 | 1.37 | 2553.33 | 2580.84 | 2553.04 | 0 |
| 1710968400 | 2543.93 | -0.76 | -0.03 | 2542.59 | 2548.84 | 2538.53 | 0 |
| 1710882000 | 2544.69 | 4.73 | 0.19 | 2538.58 | 2545.28 | 2534.26 | 0 |
| 1710795600 | 2539.96 | 17.9 | 0.71 | 2526.62 | 2544.9699 | 2525.69 | 0 |
| 1710536400 | 2522.06 | -29.53 | -1.16 | 2546.21 | 2546.86 | 2516.17 | 0 |
| 1710450000 | 2551.59 | 14.08 | 0.55 | 2539.07 | 2552.04 | 2539.07 | 0 |
| 1710363600 | 2537.51 | -0.86 | -0.03 | 2539.14 | 2544.05 | 2534.06 | 0 |
| 1710277200 | 2538.37 | 19.65 | 0.78 | 2519.6 | 2541.82 | 2518.59 | 0 |
| 1710190800 | 2518.7199 | -0.95 | -0.04 | 2512.07 | 2521.05 | 2507.9899 | 0 |
| 1709935200 | 2519.67 | 6.09 | 0.24 | 2522.32 | 2527.55 | 2517.2399 | 0 |
| 1709848800 | 2513.58 | 13.29 | 0.53 | 2503.19 | 2518.5 | 2502.77 | 0 |
| 1709762400 | 2500.29 | 6.39 | 0.26 | 2497.27 | 2506.16 | 2495.68 | 0 |
| 1709676000 | 2493.9 | -22.19 | -0.88 | 2514.23 | 2517.15 | 2489.38 | 0 |
| 1709589600 | 2516.09 | -2.3 | -0.09 | 2524.48 | 2525.48 | 2512.2 | 0 |
| 1709330400 | 2518.39 | 8.32 | 0.33 | 2513.02 | 2519.91 | 2508.71 | 0 |
| 1709244000 | 2510.07 | 12.23 | 0.49 | 2498.51 | 2511.51 | 2495.65 | 0 |
| 1709157600 | 2497.84 | -8.93 | -0.36 | 2508.1 | 2510.93 | 2494.62 | 0 |
| 1709071200 | 2506.77 | 2.69 | 0.11 | 2502.53 | 2508.54 | 2500.17 | 0 |
| 1708984800 | 2504.08 | -15.41 | -0.61 | 2516.94 | 2517.45 | 2503.87 | 0 |
| 1708725600 | 2519.4899 | 6.72 | 0.27 | 2512.65 | 2524.68 | 2511.89 | 0 |
| 1708639200 | 2512.77 | 28.79 | 1.16 | 2489.6 | 2514.82 | 2485.63 | 0 |
| 1708552800 | 2483.98 | -3.3 | -0.13 | 2485.2199 | 2488.93 | 2474.44 | 0 |
| 1708466400 | 2487.28 | -12.09 | -0.48 | 2496.86 | 2498.7 | 2480.42 | 0 |
| 1708120800 | 2499.37 | -1.62 | -0.06 | 2509.44 | 2514.5 | 2498.61 | 0 |
| 1708034400 | 2500.9899 | 9.17 | 0.37 | 2502.48 | 2503.05 | 2492.12 | 0 |
| 1707948000 | 2491.82 | 9.88 | 0.40 | 2483.51 | 2492.09 | 2479.61 | 0 |
| 1707861600 | 2481.94 | -12.71 | -0.51 | 2499.02 | 2504.28 | 2473.59 | 0 |
| 1707775200 | 2494.65 | -0.98 | -0.04 | 2499.08 | 2500.58 | 2492.9 | 0 |
| 1707516000 | 2495.63 | 6.8 | 0.27 | 2486.86 | 2496.75 | 2486.52 | 0 |
| 1707429600 | 2488.83 | -4.29 | -0.17 | 2493.2199 | 2498.25 | 2486.2399 | 0 |
| 1707343200 | 2493.12 | 6.27 | 0.25 | 2485.85 | 2497.94 | 2481.5 | 0 |
| 1707256800 | 2486.85 | 12.48 | 0.50 | 2475.91 | 2487.18 | 2475.45 | 0 |
| 1707170400 | 2474.37 | -4.1 | -0.17 | 2483.2199 | 2487.66 | 2471.93 | 0 |
| 1706911200 | 2478.4699 | 21.34 | 0.87 | 2462.13 | 2481.85 | 2459.1 | 0 |
| 1706824800 | 2457.13 | 3.61 | 0.15 | 2456.92 | 2463.14 | 2449.39 | 0 |
| 1706738400 | 2453.52 | -20.58 | -0.83 | 2478.83 | 2479.79 | 2452.93 | 0 |
| 1706652000 | 2474.1 | -2.25 | -0.09 | 2478.17 | 2479.98 | 2468.96 | 0 |
| 1706565600 | 2476.35 | 23.03 | 0.94 | 2460.9899 | 2477.51 | 2460.77 | 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
