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 | 1042.44 | 1.85 | 0.18 | 1040.54 | 1047.55 | 1039.1099 | 43334705 |
| 1714078800 | 1040.59 | -2.42 | -0.23 | 1030.58 | 1047.92 | 1028.32 | 62000261 |
| 1713992400 | 1043.01 | -7.79 | -0.74 | 1044.14 | 1054.8 | 1027.8 | 61582292 |
| 1713906000 | 1050.8 | 24.48 | 2.39 | 1035.16 | 1052.77 | 1034.15 | 40723372 |
| 1713819600 | 1026.32 | 7.13 | 0.70 | 1031.48 | 1034.26 | 1016.28 | 48501452 |
| 1713560400 | 1019.19 | -20.22 | -1.95 | 1041.21 | 1041.52 | 1015.37 | 48673908 |
| 1713474000 | 1039.41 | -3.86 | -0.37 | 1050.09 | 1057.93 | 1034.04 | 47831224 |
| 1713387600 | 1043.27 | -14.17 | -1.34 | 1064.02 | 1069.75 | 1035.67 | 39668812 |
| 1713301200 | 1057.44 | 3.6 | 0.34 | 1051.57 | 1064.91 | 1049.09 | 32376172 |
| 1713214800 | 1053.84 | -21.63 | -2.01 | 1090.99 | 1098.01 | 1050.74 | 36287985 |
| 1712955600 | 1075.47 | -25.66 | -2.33 | 1088.59 | 1088.93 | 1068.71 | 31890081 |
| 1712869200 | 1101.13 | 23.97 | 2.23 | 1076.98 | 1105.3 | 1076.98 | 38927302 |
| 1712782800 | 1077.16 | -9.28 | -0.85 | 1075.73 | 1084.14 | 1067.98 | 33330526 |
| 1712696400 | 1086.44 | 3.2 | 0.30 | 1086.16 | 1089.35 | 1067.24 | 37010536 |
| 1712610000 | 1083.24 | -13.94 | -1.27 | 1100.67 | 1100.67 | 1075.58 | 40181821 |
| 1712350800 | 1097.18 | 25.23 | 2.35 | 1077.63 | 1105.45 | 1075.15 | 44174766 |
| 1712264400 | 1071.95 | -23.55 | -2.15 | 1103.98 | 1107.31 | 1071.25 | 45255625 |
| 1712178000 | 1095.5 | 3.84 | 0.35 | 1092.66 | 1110.1099 | 1092.1099 | 42930576 |
| 1712091600 | 1091.66 | -2.73 | -0.25 | 1084.99 | 1095.13 | 1074.27 | 40755157 |
| 1712005200 | 1094.39 | -12.77 | -1.15 | 1110.96 | 1113.19 | 1089.59 | 40763860 |
| 1711659600 | 1107.16 | -13.14 | -1.17 | 1121.25 | 1122.42 | 1106.18 | 33638808 |
| 1711573200 | 1120.3 | 2.66 | 0.24 | 1128.06 | 1128.06 | 1110.27 | 42643958 |
| 1711486800 | 1117.64 | -6.22 | -0.55 | 1129.96 | 1133.75 | 1116.82 | 33244800 |
| 1711400400 | 1123.8599 | -4.75 | -0.42 | 1126.19 | 1130.95 | 1120.74 | 29794808 |
| 1711141200 | 1128.6099 | -3.23 | -0.29 | 1127.05 | 1132.29 | 1120.69 | 30604677 |
| 1711054800 | 1131.84 | 21.09 | 1.90 | 1122.02 | 1139.45 | 1117.74 | 53359840 |
| 1710968400 | 1110.75 | 22.21 | 2.04 | 1090.82 | 1115.57 | 1087.72 | 38431586 |
| 1710882000 | 1088.54 | 15.02 | 1.40 | 1070.68 | 1089.09 | 1065.58 | 36234412 |
| 1710795600 | 1073.52 | 3.17 | 0.30 | 1082.67 | 1082.67 | 1059.27 | 48692299 |
| 1710536400 | 1070.35 | -27.4 | -2.50 | 1091.7 | 1092.65 | 1068.45 | 54526455 |
| 1710450000 | 1097.75 | -1.13 | -0.10 | 1106.05 | 1106.05 | 1091.63 | 35024649 |
| 1710363600 | 1098.88 | -2.53 | -0.23 | 1093.29 | 1110.57 | 1091.48 | 37079788 |
| 1710277200 | 1101.41 | 9.32 | 0.85 | 1097.88 | 1105.92 | 1095.91 | 34124742 |
| 1710190800 | 1092.09 | -7.89 | -0.72 | 1097.42 | 1099.89 | 1085.8599 | 34505749 |
| 1709935200 | 1099.98 | -0.88 | -0.08 | 1106.6 | 1124.16 | 1092.97 | 45443371 |
| 1709848800 | 1100.8599 | 10.21 | 0.94 | 1097.48 | 1105.15 | 1088.72 | 39809777 |
| 1709762400 | 1090.65 | 3.46 | 0.32 | 1096.31 | 1104.15 | 1088.22 | 52990460 |
| 1709676000 | 1087.19 | -15.29 | -1.39 | 1094.8599 | 1096.46 | 1076.45 | 49170081 |
| 1709589600 | 1102.48 | -4.37 | -0.39 | 1110.29 | 1114.99 | 1100.94 | 51201092 |
| 1709330400 | 1106.85 | 15.45 | 1.42 | 1092.75 | 1108.89 | 1089.84 | 43629717 |
| 1709244000 | 1091.4 | 13.51 | 1.25 | 1083.2 | 1093.92 | 1081.82 | 49138364 |
| 1709157600 | 1077.89 | -3.69 | -0.34 | 1080.31 | 1083.7 | 1074.3 | 38378620 |
| 1709071200 | 1081.58 | 4.87 | 0.45 | 1080.52 | 1090.22 | 1074.4 | 48166987 |
| 1708984800 | 1076.71 | -4.57 | -0.42 | 1083.35 | 1083.57 | 1073.91 | 42491554 |
| 1708725600 | 1081.28 | -41.99 | -3.74 | 1100.96 | 1103.06 | 1078.18 | 60272915 |
| 1708639200 | 1123.27 | 33.54 | 3.08 | 1117.34 | 1126.1099 | 1109.48 | 53762919 |
| 1708552800 | 1089.73 | 2.97 | 0.27 | 1082.82 | 1094.24 | 1081.94 | 47506984 |
| 1708466400 | 1086.76 | -18.82 | -1.70 | 1098.84 | 1102.9 | 1079.3 | 66171827 |
| 1708120800 | 1105.58 | -30.14 | -2.65 | 1129.5 | 1129.5 | 1102.98 | 76738789 |
| 1708034400 | 1135.72 | 30.78 | 2.79 | 1107.63 | 1139.3 | 1105.07 | 153637310 |
| 1707948000 | 1104.94 | 59.06 | 5.65 | 1073.47 | 1105.29 | 1070.44 | 208572956 |
| 1707861600 | 1045.88 | -11.08 | -1.05 | 1037.28 | 1055.27 | 1029.34 | 80737471 |
| 1707775200 | 1056.96 | 1 | 0.09 | 1058.05 | 1070.8599 | 1054.35 | 57857599 |
| 1707516000 | 1055.96 | -25.67 | -2.37 | 1049.92 | 1058.17 | 1040.45 | 62383674 |
| 1707429600 | 1081.63 | 23.07 | 2.18 | 1073.58 | 1082.77 | 1068.29 | 48259169 |
| 1707343200 | 1058.56 | 10.81 | 1.03 | 1049.92 | 1067.82 | 1032.41 | 71895065 |
| 1707256800 | 1047.75 | 12.38 | 1.20 | 1038.19 | 1050.44 | 1030.48 | 69724266 |
| 1707170400 | 1035.3699 | 8.93 | 0.87 | 1024.95 | 1038.52 | 1017.34 | 49123478 |
| 1706911200 | 1026.44 | 7.6 | 0.75 | 1015.44 | 1031.59 | 1006.1 | 39796802 |
| 1706824800 | 1018.84 | 18.34 | 1.83 | 1016.06 | 1019.18 | 1001.52 | 30882836 |
| 1706738400 | 1000.5 | -22.68 | -2.22 | 1014.06 | 1018.54 | 999.21 | 38127248 |
| 1706652000 | 1023.18 | -6.29 | -0.61 | 1026.28 | 1030.63 | 1017.14 | 35957945 |
| 1706565600 | 1029.47 | 17.05 | 1.68 | 1014.12 | 1030.35 | 1012.91 | 36264590 |
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
