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 | 1116.28 | 5.38 | 0.48 | 1111.35 | 1121.93 | 1109.27 | 101229414 |
| 1714078800 | 1110.9 | -7.02 | -0.63 | 1114.28 | 1114.28 | 1099.88 | 105563495 |
| 1713992400 | 1117.92 | 0.04 | 0.00 | 1117.2 | 1118.76 | 1108.79 | 77432031 |
| 1713906000 | 1117.88 | 1.64 | 0.15 | 1113.67 | 1121.77 | 1111.26 | 89174711 |
| 1713819600 | 1116.24 | 4.45 | 0.40 | 1111.93 | 1121.52 | 1103.08 | 84295802 |
| 1713560400 | 1111.79 | -1.61 | -0.14 | 1113.48 | 1117.92 | 1107.52 | 78896816 |
| 1713474000 | 1113.4 | 4.19 | 0.38 | 1114.43 | 1120.3599 | 1106.75 | 74475462 |
| 1713387600 | 1109.21 | 0.65 | 0.06 | 1110.95 | 1120.03 | 1106.71 | 75023808 |
| 1713301200 | 1108.56 | -8.78 | -0.79 | 1115.23 | 1117.64 | 1107.21 | 67474336 |
| 1713214800 | 1117.34 | -6.94 | -0.62 | 1127.13 | 1137.95 | 1110.44 | 80291839 |
| 1712955600 | 1124.28 | -31.21 | -2.70 | 1149.56 | 1149.56 | 1119.67 | 51425396 |
| 1712869200 | 1155.49 | -3.25 | -0.28 | 1160.21 | 1162.9 | 1149.51 | 86248622 |
| 1712782800 | 1158.74 | -20.2 | -1.71 | 1172.84 | 1172.84 | 1153.91 | 55801810 |
| 1712696400 | 1178.94 | 8.92 | 0.76 | 1172.9 | 1179.56 | 1165.1 | 56334669 |
| 1712610000 | 1170.02 | 7.21 | 0.62 | 1164.96 | 1173.95 | 1164.96 | 51044479 |
| 1712350800 | 1162.81 | 1.51 | 0.13 | 1161.23 | 1164.59 | 1155.18 | 49390522 |
| 1712264400 | 1161.3 | -21.4 | -1.81 | 1186.16 | 1189.85 | 1160.23 | 57275725 |
| 1712178000 | 1182.7 | 9.71 | 0.83 | 1174.57 | 1183.1 | 1174.57 | 58173069 |
| 1712091600 | 1172.99 | -13.25 | -1.12 | 1185.31 | 1185.31 | 1169.8 | 65144657 |
| 1712005200 | 1186.24 | -4.26 | -0.36 | 1190.26 | 1193.1099 | 1181.96 | 54109251 |
| 1711659600 | 1190.5 | 3.94 | 0.33 | 1187.18 | 1194.17 | 1183.1099 | 84057274 |
| 1711573200 | 1186.56 | 27.21 | 2.35 | 1165.04 | 1186.75 | 1163.63 | 60584587 |
| 1711486800 | 1159.35 | -2.24 | -0.19 | 1162.79 | 1165.75 | 1158.91 | 50281659 |
| 1711400400 | 1161.59 | -1.9 | -0.16 | 1162.47 | 1166.53 | 1160.08 | 48294701 |
| 1711141200 | 1163.49 | -9.34 | -0.80 | 1171.69 | 1175.77 | 1162.42 | 48210839 |
| 1711054800 | 1172.83 | 4.32 | 0.37 | 1170.1099 | 1174.82 | 1168.32 | 53975428 |
| 1710968400 | 1168.51 | 14.39 | 1.25 | 1155.29 | 1171.9 | 1153.08 | 57169295 |
| 1710882000 | 1154.1199 | -2.47 | -0.21 | 1155.79 | 1159.4 | 1148.31 | 67223451 |
| 1710795600 | 1156.59 | 6.5 | 0.57 | 1152.23 | 1163.3699 | 1147.96 | 74027709 |
| 1710536400 | 1150.09 | 5.29 | 0.46 | 1143.7 | 1153.26 | 1139.75 | 151534546 |
| 1710450000 | 1144.8 | -12.84 | -1.11 | 1153.97 | 1154.04 | 1139.18 | 93964265 |
| 1710363600 | 1157.64 | 10.01 | 0.87 | 1148.67 | 1163.5 | 1148.57 | 65372169 |
| 1710277200 | 1147.63 | -2.35 | -0.20 | 1150.76 | 1153.67 | 1140.8 | 61973421 |
| 1710190800 | 1149.98 | 12.21 | 1.07 | 1137.9 | 1155.09 | 1137.9 | 58625601 |
| 1709935200 | 1137.77 | -4.16 | -0.36 | 1143.47 | 1150.39 | 1137.28 | 59670831 |
| 1709848800 | 1141.93 | 17.47 | 1.55 | 1130.68 | 1147.35 | 1130.68 | 61731528 |
| 1709762400 | 1124.46 | 13.68 | 1.23 | 1115.55 | 1127.55 | 1115.55 | 76620176 |
| 1709676000 | 1110.78 | -18.41 | -1.63 | 1125.32 | 1125.32 | 1109.46 | 115096963 |
| 1709589600 | 1129.19 | -4.02 | -0.35 | 1132.22 | 1135.53 | 1128.46 | 82912958 |
| 1709330400 | 1133.21 | 4.45 | 0.39 | 1126.3699 | 1136.73 | 1126.02 | 108040798 |
| 1709244000 | 1128.76 | 4.85 | 0.43 | 1122.21 | 1131.39 | 1119.08 | 130914902 |
| 1709157600 | 1123.91 | 2.4 | 0.21 | 1120.75 | 1129.53 | 1116.24 | 61261322 |
| 1709071200 | 1121.51 | 1.53 | 0.14 | 1121.33 | 1128.94 | 1118.75 | 69323953 |
| 1708984800 | 1119.98 | -6.96 | -0.62 | 1123.04 | 1127.26 | 1118.46 | 57634240 |
| 1708725600 | 1126.94 | 7.12 | 0.64 | 1119.81 | 1130.31 | 1118.91 | 63555724 |
| 1708639200 | 1119.82 | 15.85 | 1.44 | 1107.44 | 1122.24 | 1106.71 | 71135538 |
| 1708552800 | 1103.97 | 1.9 | 0.17 | 1101.3699 | 1104.99 | 1089.25 | 67410714 |
| 1708466400 | 1102.07 | -7.64 | -0.69 | 1107.42 | 1107.42 | 1099.6 | 67728840 |
| 1708120800 | 1109.71 | 2.32 | 0.21 | 1106.96 | 1118.4 | 1105.25 | 71552412 |
| 1708034400 | 1107.39 | 14.71 | 1.35 | 1095.38 | 1116.49 | 1095.38 | 83241351 |
| 1707948000 | 1092.68 | 0.75 | 0.07 | 1092.74 | 1099.6 | 1083.8699 | 72825235 |
| 1707861600 | 1091.93 | -5.97 | -0.54 | 1090.07 | 1097.58 | 1083.9 | 79062968 |
| 1707775200 | 1097.9 | 15.76 | 1.46 | 1082.95 | 1103.84 | 1082.95 | 62671912 |
| 1707516000 | 1082.14 | 4.55 | 0.42 | 1077.77 | 1082.17 | 1071.1 | 68117137 |
| 1707429600 | 1077.59 | -5.11 | -0.47 | 1082.01 | 1082.48 | 1070.75 | 66646759 |
| 1707343200 | 1082.7 | 14.35 | 1.34 | 1070.05 | 1084.69 | 1070.05 | 59660564 |
| 1707256800 | 1068.35 | 16.33 | 1.55 | 1052.55 | 1072.38 | 1052.55 | 72434687 |
| 1707170400 | 1052.02 | -21.99 | -2.05 | 1069.4 | 1069.4 | 1051.91 | 69808562 |
| 1706911200 | 1074.01 | -10.27 | -0.95 | 1084.31 | 1080.15 | 1063.14 | 72155488 |
| 1706824800 | 1084.28 | 34.7 | 3.31 | 1050.85 | 1084.89 | 1050.85 | 71010698 |
| 1706738400 | 1049.58 | -16.15 | -1.52 | 1065.65 | 1070.51 | 1049.43 | 79871577 |
| 1706652000 | 1065.73 | -2.62 | -0.25 | 1066.2 | 1072.18 | 1062.76 | 51218145 |
| 1706565600 | 1068.35 | 2.38 | 0.22 | 1064.47 | 1068.45 | 1056.93 | 55050208 |
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
