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 |
|---|---|---|---|---|---|---|---|
| 1714424400 | 1623.72 | 5.17 | 0.32 | 1620.49 | 1625.49 | 1618.13 | 21781835 |
| 1714165200 | 1618.55 | -24.53 | -1.49 | 1634.56 | 1634.56 | 1614.43 | 23375442 |
| 1714078800 | 1643.08 | -5.59 | -0.34 | 1645.71 | 1647.1 | 1630.34 | 21409921 |
| 1713992400 | 1648.67 | -17.7 | -1.06 | 1650.57 | 1655.38 | 1641.55 | 23767051 |
| 1713906000 | 1666.3699 | 0.28 | 0.02 | 1671.74 | 1674.98 | 1662.46 | 21258838 |
| 1713819600 | 1666.09 | 6.8 | 0.41 | 1665.5 | 1678.23 | 1657.28 | 18325203 |
| 1713560400 | 1659.29 | 32.49 | 2.00 | 1635.66 | 1660 | 1632.25 | 23659492 |
| 1713474000 | 1626.8 | 17.4 | 1.08 | 1618.1 | 1628.46 | 1617.31 | 19239731 |
| 1713387600 | 1609.4 | -19.21 | -1.18 | 1626.2 | 1626.2 | 1602.05 | 26367028 |
| 1713301200 | 1628.6099 | 6.48 | 0.40 | 1630.55 | 1635.56 | 1621.85 | 17871454 |
| 1713214800 | 1622.13 | -2.15 | -0.13 | 1646.1199 | 1648.96 | 1620.22 | 19541455 |
| 1712955600 | 1624.28 | 3.11 | 0.19 | 1631.85 | 1637.84 | 1618.78 | 20585828 |
| 1712869200 | 1621.17 | -26.99 | -1.64 | 1643.58 | 1643.8699 | 1620.68 | 22190735 |
| 1712782800 | 1648.16 | 0.49 | 0.03 | 1641.9 | 1654.09 | 1637.17 | 19434737 |
| 1712696400 | 1647.67 | -39.94 | -2.37 | 1689.57 | 1690.81 | 1644.3 | 19372200 |
| 1712610000 | 1687.61 | -1.45 | -0.09 | 1689.25 | 1693.73 | 1681.88 | 15566728 |
| 1712350800 | 1689.06 | 15.98 | 0.96 | 1680.74 | 1693.14 | 1676.3599 | 17378264 |
| 1712264400 | 1673.08 | -13.31 | -0.79 | 1692.9 | 1699.05 | 1668.96 | 17206333 |
| 1712178000 | 1686.39 | 0.58 | 0.03 | 1685.83 | 1693.38 | 1684.34 | 17327722 |
| 1712091600 | 1685.81 | -8.7 | -0.51 | 1695.9 | 1698.4 | 1684.03 | 17620423 |
| 1712005200 | 1694.51 | -4.34 | -0.26 | 1698.82 | 1700.89 | 1687.43 | 16555213 |
| 1711659600 | 1698.85 | 8.08 | 0.48 | 1698.16 | 1701.85 | 1694.99 | 21205588 |
| 1711573200 | 1690.77 | 19.12 | 1.14 | 1677.08 | 1690.77 | 1676.08 | 20450081 |
| 1711486800 | 1671.65 | -1.26 | -0.08 | 1670.46 | 1682.1 | 1668.9 | 20902471 |
| 1711400400 | 1672.91 | 9.2 | 0.55 | 1667.8 | 1676.49 | 1663.6 | 19796910 |
| 1711141200 | 1663.71 | -3.4 | -0.20 | 1671.98 | 1673.64 | 1663.43 | 16791487 |
| 1711054800 | 1667.1099 | -1.26 | -0.08 | 1664.75 | 1674.73 | 1659.67 | 21890366 |
| 1710968400 | 1668.3699 | 4.91 | 0.30 | 1660 | 1673.19 | 1659.38 | 17312310 |
| 1710882000 | 1663.46 | 3.69 | 0.22 | 1667.35 | 1669.23 | 1659.51 | 20660829 |
| 1710795600 | 1659.77 | 1.72 | 0.10 | 1655.75 | 1665.88 | 1652.93 | 20139612 |
| 1710536400 | 1658.05 | 9.81 | 0.60 | 1635.74 | 1659.95 | 1635.74 | 63805006 |
| 1710450000 | 1648.24 | -4.02 | -0.24 | 1648.79 | 1655.67 | 1638.97 | 19613267 |
| 1710363600 | 1652.26 | 8.98 | 0.55 | 1647.34 | 1652.7 | 1642.38 | 19082712 |
| 1710277200 | 1643.28 | 11.31 | 0.69 | 1631.46 | 1643.9 | 1626.34 | 17910451 |
| 1710190800 | 1631.97 | 12.29 | 0.76 | 1616.78 | 1634.39 | 1614.79 | 19296357 |
| 1709935200 | 1619.68 | 0.74 | 0.05 | 1614.28 | 1625.05 | 1610.18 | 17656780 |
| 1709848800 | 1618.94 | -7.94 | -0.49 | 1627.51 | 1632.39 | 1613.47 | 20492026 |
| 1709762400 | 1626.88 | 25.93 | 1.62 | 1612.29 | 1628.53 | 1601.48 | 20719307 |
| 1709676000 | 1600.95 | 3.52 | 0.22 | 1597.65 | 1607.75 | 1596.04 | 17267752 |
| 1709589600 | 1597.43 | 2.51 | 0.16 | 1591.55 | 1601.1 | 1591.55 | 18762900 |
| 1709330400 | 1594.92 | -13.43 | -0.84 | 1605.32 | 1608.34 | 1591.52 | 18361605 |
| 1709244000 | 1608.35 | -7.67 | -0.47 | 1618 | 1618.17 | 1598.21 | 28908213 |
| 1709157600 | 1616.02 | 1.56 | 0.10 | 1615.08 | 1618.72 | 1612.89 | 15381861 |
| 1709071200 | 1614.46 | 3.85 | 0.24 | 1608.52 | 1615.27 | 1597.35 | 16224174 |
| 1708984800 | 1610.6099 | 0.62 | 0.04 | 1611.78 | 1619.66 | 1605.46 | 16991095 |
| 1708725600 | 1609.99 | 1.83 | 0.11 | 1611.01 | 1615.9 | 1603.84 | 17676948 |
| 1708639200 | 1608.16 | 13.97 | 0.88 | 1599.03 | 1610.93 | 1586.15 | 20775560 |
| 1708552800 | 1594.19 | 3.5 | 0.22 | 1597.75 | 1601.34 | 1583.95 | 18443765 |
| 1708466400 | 1590.69 | -3.93 | -0.25 | 1590.94 | 1603.43 | 1589.26 | 19906563 |
| 1708120800 | 1594.6199 | -0.61 | -0.04 | 1595.94 | 1610.48 | 1593.6099 | 23087915 |
| 1708034400 | 1595.23 | 18.27 | 1.16 | 1579.6 | 1598.67 | 1577.3599 | 19950313 |
| 1707948000 | 1576.96 | 23.53 | 1.51 | 1560.05 | 1578.19 | 1557.1199 | 20220766 |
| 1707861600 | 1553.43 | -4.7 | -0.30 | 1567.15 | 1567.54 | 1541.67 | 23646425 |
| 1707775200 | 1558.13 | 3.84 | 0.25 | 1556.32 | 1565 | 1551.73 | 18792561 |
| 1707516000 | 1554.29 | 10.22 | 0.66 | 1538.24 | 1555.73 | 1538.24 | 17690690 |
| 1707429600 | 1544.07 | -3.06 | -0.20 | 1548.84 | 1551.8599 | 1531.73 | 22238233 |
| 1707343200 | 1547.13 | 5.68 | 0.37 | 1542.21 | 1551.27 | 1539.51 | 21833526 |
| 1707256800 | 1541.45 | -4.9 | -0.32 | 1545.66 | 1548.22 | 1538.31 | 17581380 |
| 1707170400 | 1546.35 | 2.79 | 0.18 | 1540.08 | 1551.06 | 1537.42 | 20466131 |
| 1706911200 | 1543.56 | 15.56 | 1.02 | 1538.07 | 1549.19 | 1535.38 | 22094542 |
| 1706824800 | 1528 | -6.1 | -0.40 | 1527.46 | 1530.1 | 1508.01 | 24757189 |
| 1706738400 | 1534.1 | -5.22 | -0.34 | 1543.3 | 1552.52 | 1533.51 | 26010629 |
| 1706652000 | 1539.32 | 9.72 | 0.64 | 1528.63 | 1539.52 | 1525.47 | 16819353 |
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
