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 |
|---|---|---|---|---|---|---|---|
| 1714770000 | 1102.58 | 5.97 | 0.54 | 1099.17 | 1106.26 | 1094.22 | 35872000 |
| 1714683600 | 1096.6099 | 6.34 | 0.58 | 1091.7 | 1099.51 | 1086.24 | 41898482 |
| 1714597200 | 1090.27 | -1.82 | -0.17 | 1088.71 | 1100.02 | 1082.34 | 54319960 |
| 1714510800 | 1092.09 | 1.46 | 0.13 | 1088.53 | 1094.19 | 1088.15 | 37421888 |
| 1714424400 | 1090.63 | 3.73 | 0.34 | 1088.21 | 1091.52 | 1084.1199 | 33072105 |
| 1714165200 | 1086.9 | 0.2 | 0.02 | 1090.35 | 1095.17 | 1083.54 | 40689842 |
| 1714078800 | 1086.7 | -3.72 | -0.34 | 1090.8699 | 1090.8699 | 1080.74 | 44967645 |
| 1713992400 | 1090.42 | 2.96 | 0.27 | 1086.88 | 1092.04 | 1078.79 | 34429582 |
| 1713906000 | 1087.46 | 15.22 | 1.42 | 1078.25 | 1089.42 | 1077.09 | 39703918 |
| 1713819600 | 1072.24 | 14.56 | 1.38 | 1059.06 | 1076.16 | 1054.75 | 35075526 |
| 1713560400 | 1057.68 | 1.47 | 0.14 | 1054.96 | 1057.91 | 1043.08 | 44443884 |
| 1713474000 | 1056.21 | 1.51 | 0.14 | 1056.55 | 1062.05 | 1052.8699 | 38544050 |
| 1713387600 | 1054.7 | 2.94 | 0.28 | 1052.2 | 1058.49 | 1048.56 | 31717824 |
| 1713301200 | 1051.76 | -2.52 | -0.24 | 1052.6099 | 1056.91 | 1048.51 | 33323361 |
| 1713214800 | 1054.28 | -3.11 | -0.29 | 1058.46 | 1066.84 | 1053.39 | 33280847 |
| 1712955600 | 1057.39 | -4.29 | -0.40 | 1060.65 | 1060.65 | 1053.38 | 33405307 |
| 1712869200 | 1061.68 | -3.37 | -0.32 | 1066.75 | 1069.44 | 1061.29 | 31167348 |
| 1712782800 | 1065.05 | -14.25 | -1.32 | 1076.54 | 1076.54 | 1062.72 | 36923169 |
| 1712696400 | 1079.3 | 4.94 | 0.46 | 1075.16 | 1080.22 | 1070.24 | 26195056 |
| 1712610000 | 1074.3599 | -3.08 | -0.29 | 1077.46 | 1079.47 | 1073.88 | 26668856 |
| 1712350800 | 1077.44 | 7.07 | 0.66 | 1070.19 | 1080.3599 | 1067.56 | 28212954 |
| 1712264400 | 1070.3699 | -7.71 | -0.72 | 1083.6199 | 1085.8699 | 1070.14 | 29743698 |
| 1712178000 | 1078.08 | -14.46 | -1.32 | 1091.14 | 1091.81 | 1074.83 | 35753618 |
| 1712091600 | 1092.54 | -10.5 | -0.95 | 1100.23 | 1100.23 | 1088.88 | 34408745 |
| 1712005200 | 1103.04 | -12.17 | -1.09 | 1114.95 | 1114.95 | 1101.8 | 29961866 |
| 1711659600 | 1115.21 | 4.76 | 0.43 | 1111.21 | 1117.17 | 1109.8699 | 31719117 |
| 1711573200 | 1110.45 | 15.59 | 1.42 | 1096.02 | 1110.85 | 1096.02 | 31195184 |
| 1711486800 | 1094.8599 | 0.96 | 0.09 | 1094.65 | 1099.43 | 1094.51 | 30296700 |
| 1711400400 | 1093.9 | -7.55 | -0.69 | 1099.75 | 1102.59 | 1092.64 | 28841336 |
| 1711141200 | 1101.45 | 0.57 | 0.05 | 1101.31 | 1103.33 | 1100.23 | 28833382 |
| 1711054800 | 1100.88 | 4.77 | 0.44 | 1097.38 | 1105.28 | 1095.72 | 30747807 |
| 1710968400 | 1096.1099 | 4.42 | 0.40 | 1091.23 | 1097.49 | 1089.71 | 31095331 |
| 1710882000 | 1091.69 | 9.76 | 0.90 | 1082.51 | 1092.13 | 1081.65 | 31001722 |
| 1710795600 | 1081.93 | -1.89 | -0.17 | 1083.58 | 1089.39 | 1080.82 | 34406129 |
| 1710536400 | 1083.82 | 2.01 | 0.19 | 1081.6 | 1085.16 | 1075.32 | 136588055 |
| 1710450000 | 1081.81 | -18.26 | -1.66 | 1097.35 | 1098.8699 | 1078.15 | 44116806 |
| 1710363600 | 1100.07 | 4.66 | 0.43 | 1096.02 | 1103.6 | 1095.6 | 35619637 |
| 1710277200 | 1095.41 | 5.62 | 0.52 | 1089.54 | 1098.97 | 1086.25 | 31441701 |
| 1710190800 | 1089.79 | 2.34 | 0.22 | 1087.58 | 1095.13 | 1084.72 | 29062933 |
| 1709935200 | 1087.45 | -2.43 | -0.22 | 1089.68 | 1092.77 | 1082 | 27737952 |
| 1709848800 | 1089.88 | 11.15 | 1.03 | 1081.5 | 1092.23 | 1081.5 | 31750728 |
| 1709762400 | 1078.73 | 5.5 | 0.51 | 1073.21 | 1080.19 | 1073.21 | 29188126 |
| 1709676000 | 1073.23 | -3.32 | -0.31 | 1075.8 | 1080.16 | 1070.53 | 32182509 |
| 1709589600 | 1076.55 | 2.05 | 0.19 | 1075.3699 | 1080.04 | 1071.75 | 31936238 |
| 1709330400 | 1074.5 | 5.41 | 0.51 | 1068.91 | 1075.2 | 1063.4 | 31167008 |
| 1709244000 | 1069.09 | 1.3 | 0.12 | 1067.78 | 1071.92 | 1062.91 | 47315383 |
| 1709157600 | 1067.79 | 2.82 | 0.26 | 1064.91 | 1068.1099 | 1060.18 | 27337478 |
| 1709071200 | 1064.97 | -2.39 | -0.22 | 1067.77 | 1068.41 | 1061.63 | 32980763 |
| 1708984800 | 1067.3599 | -4.19 | -0.39 | 1071.6 | 1072.93 | 1067.03 | 28462642 |
| 1708725600 | 1071.55 | 4.9 | 0.46 | 1067.42 | 1075.83 | 1066.49 | 29136162 |
| 1708639200 | 1066.65 | 5.87 | 0.55 | 1060.49 | 1068.6099 | 1054.75 | 30990524 |
| 1708552800 | 1060.78 | 9.57 | 0.91 | 1057.28 | 1064.14 | 1054.19 | 34653398 |
| 1708466400 | 1051.21 | 7.79 | 0.75 | 1043.13 | 1055.45 | 1041.77 | 36297648 |
| 1708120800 | 1043.42 | -4.97 | -0.47 | 1048.3699 | 1050.63 | 1041.67 | 34866255 |
| 1708034400 | 1048.39 | 6.43 | 0.62 | 1043.98 | 1049.71 | 1043.98 | 35324658 |
| 1707948000 | 1041.96 | 2.42 | 0.23 | 1040.29 | 1042.46 | 1034.54 | 34962339 |
| 1707861600 | 1039.54 | -14.67 | -1.39 | 1053.31 | 1053.31 | 1034.44 | 43267215 |
| 1707775200 | 1054.21 | 7.08 | 0.68 | 1047.69 | 1055.1 | 1042.26 | 44263031 |
| 1707516000 | 1047.13 | -7.81 | -0.74 | 1054.39 | 1054.39 | 1044.47 | 50137391 |
| 1707429600 | 1054.94 | -0.05 | -0.00 | 1053.98 | 1056.85 | 1049.3599 | 33830976 |
| 1707343200 | 1054.99 | 3.58 | 0.34 | 1053.81 | 1059.1099 | 1053.81 | 35732435 |
| 1707256800 | 1051.41 | 1.44 | 0.14 | 1050.41 | 1052.05 | 1046.93 | 32900521 |
| 1707170400 | 1049.97 | -4.95 | -0.47 | 1052.43 | 1055.57 | 1047.64 | 35162994 |
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
