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 |
|---|---|---|---|---|---|---|---|
| 1714165200 | 2329.32 | 0.52 | 0.02 | 2317.8 | 2335.84 | 2313.85 | 102236280 |
| 1714078800 | 2328.8 | -3.15 | -0.14 | 2331.56 | 2334.65 | 2315.19 | 104961606 |
| 1713992400 | 2331.95 | 4.4 | 0.19 | 2325.26 | 2336.12 | 2320.23 | 104706960 |
| 1713906000 | 2327.55 | 16.14 | 0.70 | 2315.98 | 2334.78 | 2311.02 | 93119862 |
| 1713819600 | 2311.41 | -0.39 | -0.02 | 2309.94 | 2327.76 | 2304.44 | 95754319 |
| 1713560400 | 2311.8 | 13.81 | 0.60 | 2307.07 | 2321.44 | 2305.68 | 117862697 |
| 1713474000 | 2297.9899 | 10.03 | 0.44 | 2291.78 | 2316.9 | 2291.78 | 115756061 |
| 1713387600 | 2287.96 | -6.86 | -0.30 | 2295.9699 | 2309.86 | 2280.92 | 113473335 |
| 1713301200 | 2294.82 | 18.7 | 0.82 | 2318.58 | 2318.58 | 2287.52 | 117368815 |
| 1713214800 | 2276.12 | -4.36 | -0.19 | 2293.48 | 2307.38 | 2273.73 | 104495774 |
| 1712955600 | 2280.48 | -32.41 | -1.40 | 2308.6 | 2308.6 | 2270.14 | 94716307 |
| 1712869200 | 2312.89 | -13.97 | -0.60 | 2329.55 | 2332.7399 | 2308.62 | 89353305 |
| 1712782800 | 2326.86 | -30.09 | -1.28 | 2345.21 | 2345.21 | 2318.65 | 92055295 |
| 1712696400 | 2356.95 | 17.11 | 0.73 | 2341.18 | 2357.14 | 2332.64 | 91919667 |
| 1712610000 | 2339.84 | -7.39 | -0.31 | 2346.53 | 2346.53 | 2333.37 | 102882650 |
| 1712350800 | 2347.23 | 22.17 | 0.95 | 2325.48 | 2350.53 | 2319.92 | 105206223 |
| 1712264400 | 2325.06 | -23.27 | -0.99 | 2354.79 | 2363.76 | 2320.2399 | 101421576 |
| 1712178000 | 2348.33 | 8.2 | 0.35 | 2341.18 | 2357.62 | 2341.18 | 110477286 |
| 1712091600 | 2340.13 | -73.69 | -3.05 | 2378.57 | 2378.57 | 2326.31 | 190592819 |
| 1712005200 | 2413.82 | -22.31 | -0.92 | 2434.61 | 2434.61 | 2408.34 | 88480850 |
| 1711659600 | 2436.13 | 3.5 | 0.14 | 2435.75 | 2440.57 | 2431.84 | 104866279 |
| 1711573200 | 2432.63 | 29.45 | 1.23 | 2412.2 | 2433.37 | 2412.2 | 112453011 |
| 1711486800 | 2403.18 | 18.78 | 0.79 | 2386.27 | 2406.57 | 2384.75 | 99482972 |
| 1711400400 | 2384.4 | -6.66 | -0.28 | 2393.07 | 2397.1 | 2380.25 | 91519493 |
| 1711141200 | 2391.06 | -5.84 | -0.24 | 2402.01 | 2404.4899 | 2387.33 | 85988927 |
| 1711054800 | 2396.9 | -0.88 | -0.04 | 2398.84 | 2408.03 | 2395.94 | 93624800 |
| 1710968400 | 2397.78 | -7.42 | -0.31 | 2403.96 | 2404.12 | 2383.96 | 88341463 |
| 1710882000 | 2405.2 | 18.79 | 0.79 | 2386.89 | 2405.69 | 2386.85 | 100188414 |
| 1710795600 | 2386.41 | -0.76 | -0.03 | 2390.39 | 2396.7 | 2382.59 | 94672044 |
| 1710536400 | 2387.17 | -3.94 | -0.16 | 2375.7399 | 2387.17 | 2370.73 | 206604808 |
| 1710450000 | 2391.11 | -3.74 | -0.16 | 2394.7399 | 2395.15 | 2375.46 | 107957184 |
| 1710363600 | 2394.85 | -9.55 | -0.40 | 2405.7199 | 2417.62 | 2387.34 | 111421567 |
| 1710277200 | 2404.4 | 8.69 | 0.36 | 2394.73 | 2411.76 | 2383.7 | 94359136 |
| 1710190800 | 2395.71 | 2.51 | 0.10 | 2390.69 | 2401.28 | 2375.75 | 87473884 |
| 1709935200 | 2393.2 | -3.4 | -0.14 | 2394.4699 | 2410.66 | 2391.88 | 91301194 |
| 1709848800 | 2396.6 | 24.59 | 1.04 | 2383.53 | 2402.7199 | 2383.53 | 101037368 |
| 1709762400 | 2372.01 | 21.29 | 0.91 | 2354.14 | 2373.87 | 2354.14 | 98280842 |
| 1709676000 | 2350.7199 | -29.82 | -1.25 | 2382.13 | 2383.09 | 2343.65 | 100287491 |
| 1709589600 | 2380.54 | 9.22 | 0.39 | 2365.04 | 2384.6 | 2362.89 | 107345393 |
| 1709330400 | 2371.32 | 7.42 | 0.31 | 2363.32 | 2373.89 | 2341.6 | 109180231 |
| 1709244000 | 2363.9 | -13.68 | -0.58 | 2377.76 | 2385.25 | 2360.06 | 153919760 |
| 1709157600 | 2377.58 | -25.89 | -1.08 | 2399.56 | 2399.56 | 2362.86 | 114570367 |
| 1709071200 | 2403.4699 | -9.82 | -0.41 | 2412.13 | 2417.45 | 2401.21 | 114594184 |
| 1708984800 | 2413.29 | -18.33 | -0.75 | 2431.82 | 2439.59 | 2411.93 | 128682021 |
| 1708725600 | 2431.62 | 5.65 | 0.23 | 2426.2 | 2438.06 | 2420.71 | 107558044 |
| 1708639200 | 2425.9699 | 19.97 | 0.83 | 2409.52 | 2428.61 | 2400.44 | 114849366 |
| 1708552800 | 2406 | 5.75 | 0.24 | 2397.75 | 2407.86 | 2386.4899 | 137679514 |
| 1708466400 | 2400.25 | 5.4 | 0.23 | 2393.7199 | 2411.25 | 2393.37 | 113674001 |
| 1708120800 | 2394.85 | 1.85 | 0.08 | 2390.55 | 2412.85 | 2387.59 | 117487177 |
| 1708034400 | 2393 | 17.72 | 0.75 | 2381.34 | 2399.2 | 2380.62 | 101794060 |
| 1707948000 | 2375.28 | 11.47 | 0.49 | 2365.87 | 2375.83 | 2361.51 | 101679170 |
| 1707861600 | 2363.81 | -20.61 | -0.86 | 2379.15 | 2391.54 | 2352.42 | 104723678 |
| 1707775200 | 2384.42 | 5.45 | 0.23 | 2375.9699 | 2385.53 | 2365.5 | 99473411 |
| 1707516000 | 2378.9699 | 0.43 | 0.02 | 2376.92 | 2382.51 | 2368.31 | 111410538 |
| 1707429600 | 2378.54 | -6.68 | -0.28 | 2382.81 | 2382.81 | 2367.06 | 126607223 |
| 1707343200 | 2385.2199 | 14.86 | 0.63 | 2376.68 | 2396.9699 | 2375.38 | 115778220 |
| 1707256800 | 2370.36 | 34.08 | 1.46 | 2340.2399 | 2372.71 | 2337 | 120294251 |
| 1707170400 | 2336.28 | -14.14 | -0.60 | 2348.86 | 2358.38 | 2332.13 | 120882719 |
| 1706911200 | 2350.42 | 1.46 | 0.06 | 2346.3 | 2360.56 | 2337.28 | 116974100 |
| 1706824800 | 2348.96 | 17.07 | 0.73 | 2332.18 | 2350.95 | 2318.26 | 123202979 |
| 1706738400 | 2331.89 | 22.55 | 0.98 | 2313.94 | 2351.9 | 2313.94 | 137600128 |
| 1706652000 | 2309.34 | -1.14 | -0.05 | 2308.2399 | 2314.98 | 2300.64 | 93208254 |
| 1706565600 | 2310.48 | 18.76 | 0.82 | 2289.34 | 2311.2 | 2286.96 | 99253240 |
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
