We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 | 1588.72 | 8.29 | 0.52 | 1575.3599 | 1593.81 | 1575.01 | 6672087 |
| 1714078800 | 1580.43 | -0.83 | -0.05 | 1593.25 | 1593.52 | 1560.93 | 8250294 |
| 1713992400 | 1581.26 | 4.51 | 0.29 | 1573.51 | 1584.01 | 1568.6099 | 5975375 |
| 1713906000 | 1576.75 | 24.81 | 1.60 | 1553.39 | 1578.99 | 1552.92 | 6573813 |
| 1713819600 | 1551.94 | 6.96 | 0.45 | 1545.14 | 1565.3699 | 1536.68 | 9168547 |
| 1713560400 | 1544.98 | 4.07 | 0.26 | 1541.97 | 1546.91 | 1538.9 | 7468441 |
| 1713474000 | 1540.91 | -5.45 | -0.35 | 1551.39 | 1555.3599 | 1533.29 | 7856423 |
| 1713387600 | 1546.3599 | -11.49 | -0.74 | 1559.42 | 1565.29 | 1544.68 | 7127668 |
| 1713301200 | 1557.85 | 5.55 | 0.36 | 1551.89 | 1565.76 | 1551.18 | 8040612 |
| 1713214800 | 1552.3 | -15.34 | -0.98 | 1573.53 | 1581.22 | 1552.13 | 7964870 |
| 1712955600 | 1567.64 | -19 | -1.20 | 1581.98 | 1587.59 | 1559.19 | 8453005 |
| 1712869200 | 1586.64 | -14.49 | -0.90 | 1602.89 | 1607.34 | 1584.1099 | 7633267 |
| 1712782800 | 1601.13 | -10.59 | -0.66 | 1599.2 | 1612.72 | 1597.08 | 8172803 |
| 1712696400 | 1611.72 | 3.17 | 0.20 | 1607.22 | 1611.95 | 1591.49 | 8916982 |
| 1712610000 | 1608.55 | -11.78 | -0.73 | 1622.27 | 1622.27 | 1605.79 | 11921915 |
| 1712350800 | 1620.33 | 11.79 | 0.73 | 1608.03 | 1624.18 | 1601.68 | 10576250 |
| 1712264400 | 1608.54 | 0.67 | 0.04 | 1612.16 | 1626.04 | 1603.25 | 12058971 |
| 1712178000 | 1607.8699 | 6.41 | 0.40 | 1599.07 | 1615.27 | 1599.07 | 10750497 |
| 1712091600 | 1601.46 | -18.2 | -1.12 | 1612.18 | 1612.18 | 1590.72 | 51478314 |
| 1712005200 | 1619.66 | -18 | -1.10 | 1636.3699 | 1636.95 | 1610.85 | 6013867 |
| 1711659600 | 1637.66 | -2.55 | -0.16 | 1641.25 | 1642.74 | 1633.75 | 6413313 |
| 1711573200 | 1640.21 | 21.91 | 1.35 | 1624.1 | 1640.64 | 1623.92 | 5929140 |
| 1711486800 | 1618.3 | 5.42 | 0.34 | 1613.63 | 1623.8699 | 1612.98 | 5397003 |
| 1711400400 | 1612.88 | 1.73 | 0.11 | 1611.15 | 1617.29 | 1611 | 4890543 |
| 1711141200 | 1611.15 | -9.7 | -0.60 | 1620.72 | 1622.74 | 1603.25 | 5950794 |
| 1711054800 | 1620.85 | -2.13 | -0.13 | 1623.01 | 1631.47 | 1615.58 | 5849260 |
| 1710968400 | 1622.98 | 5.2 | 0.32 | 1618 | 1623.73 | 1613.82 | 6210656 |
| 1710882000 | 1617.78 | 13.18 | 0.82 | 1604.35 | 1620.74 | 1604.35 | 10343552 |
| 1710795600 | 1604.6 | -3.79 | -0.24 | 1609.6099 | 1614.23 | 1602.8599 | 4719472 |
| 1710536400 | 1608.39 | 2.06 | 0.13 | 1606.34 | 1609.07 | 1589.54 | 10966113 |
| 1710450000 | 1606.33 | 3.8 | 0.24 | 1601.93 | 1608.81 | 1592.89 | 6186499 |
| 1710363600 | 1602.53 | -4.51 | -0.28 | 1618.83 | 1625.83 | 1598.1 | 6348764 |
| 1710277200 | 1607.04 | 6.55 | 0.41 | 1600.6099 | 1607.25 | 1592.35 | 6173170 |
| 1710190800 | 1600.49 | -5.38 | -0.34 | 1605.44 | 1609.81 | 1595.04 | 5102579 |
| 1709935200 | 1605.8699 | -0.57 | -0.04 | 1607.07 | 1615.3699 | 1601.64 | 5141056 |
| 1709848800 | 1606.44 | 12.3 | 0.77 | 1598.8699 | 1608.18 | 1594.1 | 6459296 |
| 1709762400 | 1594.14 | -0.24 | -0.02 | 1595.32 | 1606.53 | 1594.1199 | 6171813 |
| 1709676000 | 1594.38 | -21 | -1.30 | 1619.73 | 1619.73 | 1585.88 | 6277569 |
| 1709589600 | 1615.38 | 21.85 | 1.37 | 1590.83 | 1616.3699 | 1590.83 | 6040537 |
| 1709330400 | 1593.53 | 27.06 | 1.73 | 1565.82 | 1598.06 | 1565.82 | 9010034 |
| 1709244000 | 1566.47 | -9.19 | -0.58 | 1576.6099 | 1583.3599 | 1562.57 | 11343614 |
| 1709157600 | 1575.66 | -1.13 | -0.07 | 1573.16 | 1578.58 | 1565.69 | 8328540 |
| 1709071200 | 1576.79 | -3.55 | -0.22 | 1580.44 | 1590.56 | 1567.94 | 8203536 |
| 1708984800 | 1580.34 | -4.86 | -0.31 | 1581.6199 | 1590.9 | 1580.34 | 7111805 |
| 1708725600 | 1585.2 | 11.68 | 0.74 | 1577.07 | 1589.38 | 1568.1 | 8452253 |
| 1708639200 | 1573.52 | 18.87 | 1.21 | 1555.54 | 1581.01 | 1551.24 | 7437363 |
| 1708552800 | 1554.65 | -2.5 | -0.16 | 1560.3699 | 1560.3699 | 1541.58 | 7119044 |
| 1708466400 | 1557.15 | 3.06 | 0.20 | 1556.32 | 1571.56 | 1551.65 | 7342660 |
| 1708120800 | 1554.09 | 5.81 | 0.38 | 1547.05 | 1563.67 | 1545.44 | 5920564 |
| 1708034400 | 1548.28 | 22.21 | 1.46 | 1532.84 | 1552.47 | 1532.84 | 9575690 |
| 1707948000 | 1526.07 | 7.07 | 0.47 | 1521.66 | 1527.1099 | 1508.88 | 7336139 |
| 1707861600 | 1519 | -8.55 | -0.56 | 1523.05 | 1525.91 | 1510.94 | 6495760 |
| 1707775200 | 1527.55 | 1.68 | 0.11 | 1524.49 | 1535.55 | 1518.59 | 5775474 |
| 1707516000 | 1525.8699 | 9.41 | 0.62 | 1519.47 | 1532.41 | 1511.73 | 7990085 |
| 1707429600 | 1516.46 | -28.46 | -1.84 | 1541.29 | 1541.29 | 1499.15 | 10092274 |
| 1707343200 | 1544.92 | 10.79 | 0.70 | 1535.49 | 1557.44 | 1534.22 | 7545828 |
| 1707256800 | 1534.13 | 18.01 | 1.19 | 1518.65 | 1540.89 | 1518.65 | 11503099 |
| 1707170400 | 1516.1199 | -1.6 | -0.11 | 1516.84 | 1525.47 | 1502.89 | 7461216 |
| 1706911200 | 1517.72 | -0.63 | -0.04 | 1517.02 | 1524.78 | 1508.78 | 11149519 |
| 1706824800 | 1518.35 | 15.68 | 1.04 | 1529.9 | 1535.56 | 1506.89 | 13042110 |
| 1706738400 | 1502.67 | 13.13 | 0.88 | 1489.54 | 1523.1 | 1489.54 | 6478306 |
| 1706652000 | 1489.54 | -3.86 | -0.26 | 1492.96 | 1494.38 | 1483.9 | 4485012 |
| 1706565600 | 1493.4 | 13.23 | 0.89 | 1477.45 | 1496.79 | 1477.2 | 5063773 |
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
