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 |
|---|---|---|---|---|---|---|---|
| 1717794000 | 2268.5626 | 9.3 | 0.41 | 2256.0481 | 2274.6152 | 2253.2495 | 0 |
| 1717707600 | 2259.2645 | 50.16 | 2.27 | 2252.2506 | 2280.8933 | 2238.4283 | 0 |
| 1717621200 | 2209.1074 | 0 | 0.00 | 2209.1074 | 2209.1074 | 2209.1074 | 0 |
| 1717534800 | 2209.1074 | -5.04 | -0.23 | 2229.4218 | 2251.011 | 2207.5901 | 0 |
| 1717448400 | 2214.1436 | -28.95 | -1.29 | 2258.051 | 2262.1351 | 2213.7724 | 0 |
| 1717189200 | 2243.0929 | 29.31 | 1.32 | 2233.8031 | 2258.6296 | 2228.2849 | 0 |
| 1717102800 | 2213.7832 | -6.13 | -0.28 | 2215.9005 | 2229.7378 | 2202.6407 | 0 |
| 1717016400 | 2219.9143 | -23.17 | -1.03 | 2237.9577 | 2245.7339 | 2218.887 | 0 |
| 1716930000 | 2243.0817 | 27.15 | 1.23 | 2236.3745 | 2244.8218 | 2226.8849 | 0 |
| 1716584400 | 2215.9353 | 25.83 | 1.18 | 2205.2622 | 2219.2304 | 2192.7695 | 0 |
| 1716498000 | 2190.1094 | 29.26 | 1.35 | 2172.4485 | 2200.202 | 2172.4485 | 0 |
| 1716411600 | 2160.8484 | -13.25 | -0.61 | 2154.0725 | 2168.2671 | 2144.4571 | 0 |
| 1716325200 | 2174.1019 | -4.44 | -0.20 | 2181.4624 | 2193.361 | 2164.181 | 0 |
| 1716238800 | 2178.545 | 0 | 0.00 | 2178.545 | 2178.545 | 2178.545 | 0 |
| 1715979600 | 2178.545 | -27.93 | -1.27 | 2213.4854 | 2213.6029 | 2178.5338 | 0 |
| 1715893200 | 2206.4714 | 38.79 | 1.79 | 2180.3694 | 2206.4714 | 2168.1286 | 0 |
| 1715806800 | 2167.6792 | 3.22 | 0.15 | 2180.9011 | 2188.8604 | 2161.5429 | 0 |
| 1715720400 | 2164.4624 | 16.09 | 0.75 | 2154.9707 | 2173.4141 | 2154.0975 | 0 |
| 1715634000 | 2148.3764 | 79.89 | 3.86 | 2152.5699 | 2157.1442 | 2130.583 | 0 |
| 1715374800 | 2068.4861 | 0 | 0.00 | 2068.4861 | 2068.4861 | 2068.4861 | 0 |
| 1715288400 | 2068.4861 | 0 | 0.00 | 2068.4861 | 2068.4861 | 2068.4861 | 0 |
| 1715202000 | 2068.4861 | 17.21 | 0.84 | 2045.7644 | 2070.9636 | 2040.149 | 0 |
| 1715115600 | 2051.2805 | 35.38 | 1.75 | 2029.1888 | 2053.3992 | 2029.1888 | 0 |
| 1715029200 | 2015.9039 | 31.99 | 1.61 | 1989.4094 | 2015.9039 | 1984.8373 | 0 |
| 1714770000 | 1983.9109 | -5.75 | -0.29 | 1991.4357 | 1998.2489 | 1978.8448 | 0 |
| 1714683600 | 1989.6599 | -39.27 | -1.94 | 2007.4504 | 2040.0195 | 1982.2352 | 0 |
| 1714597200 | 2028.9337 | -15.94 | -0.78 | 2038.0035 | 2044.0429 | 2015.5979 | 0 |
| 1714510800 | 2044.8763 | -10.62 | -0.52 | 2058.7097 | 2059.8772 | 2041.1427 | 0 |
| 1714424400 | 2055.4947 | 7.46 | 0.36 | 2078.689 | 2078.8878 | 2042.2146 | 0 |
| 1714165200 | 2048.0341 | 86.55 | 4.41 | 2010.1792 | 2053.4509 | 2008.0895 | 0 |
| 1714078800 | 1961.485 | -42.08 | -2.10 | 2002.8975 | 2005.3375 | 1955.3604 | 0 |
| 1713992400 | 2003.5607 | -41.69 | -2.04 | 2014.0449 | 2030.3145 | 2003.3309 | 0 |
| 1713906000 | 2045.2459 | 5.23 | 0.26 | 2046.4442 | 2057.9836 | 2036.6943 | 0 |
| 1713819600 | 2040.0126 | 18.99 | 0.94 | 2039.2388 | 2043.727 | 2027.1018 | 0 |
| 1713560400 | 2021.0243 | 12.2 | 0.61 | 1996.7815 | 2026.6069 | 1996.0983 | 0 |
| 1713474000 | 2008.8271 | -33.2 | -1.63 | 2037.2619 | 2044.8493 | 2006.1434 | 0 |
| 1713387600 | 2042.0293 | -6.43 | -0.31 | 2050.7743 | 2059.9427 | 2042.0293 | 0 |
| 1713301200 | 2048.4567 | -35.45 | -1.70 | 2054.8123 | 2059.8716 | 2043.0356 | 0 |
| 1713214800 | 2083.9045 | 8.2 | 0.40 | 2077.053 | 2094.6702 | 2064.6726 | 0 |
| 1712955600 | 2075.7034 | -7.16 | -0.34 | 2103.5488 | 2123.5993 | 2075.6806 | 0 |
| 1712869200 | 2082.8671 | 12.83 | 0.62 | 2077.666 | 2099.1252 | 2076.5256 | 0 |
| 1712782800 | 2070.0332 | -19.79 | -0.95 | 2093.9268 | 2093.9268 | 2043.8994 | 0 |
| 1712696400 | 2089.8204 | -2.24 | -0.11 | 2081.8098 | 2105.8988 | 2081.8098 | 0 |
| 1712610000 | 2092.0592 | -8.77 | -0.42 | 2090.8348 | 2101.9385 | 2084.9551 | 0 |
| 1712350800 | 2100.832 | -9.86 | -0.47 | 2091.879 | 2100.832 | 2082.5575 | 0 |
| 1712264400 | 2110.6968 | 13.43 | 0.64 | 2097.7073 | 2123.4088 | 2095.9423 | 0 |
| 1712178000 | 2097.2619 | 46.68 | 2.28 | 2065.8888 | 2107.5429 | 2064.4613 | 0 |
| 1712091600 | 2050.585 | 12.61 | 0.62 | 2064.172 | 2067.8375 | 2042.3439 | 0 |
| 1712005200 | 2037.979 | 0 | 0.00 | 2037.979 | 2037.979 | 2037.979 | 0 |
| 1711659600 | 2037.979 | 0 | 0.00 | 2037.979 | 2037.979 | 2037.979 | 0 |
| 1711573200 | 2037.979 | 7.07 | 0.35 | 2037.9262 | 2047.6223 | 2013.6438 | 0 |
| 1711486800 | 2030.9101 | -9.07 | -0.44 | 2035.3565 | 2064.9192 | 2002.9981 | 0 |
| 1711400400 | 2039.9758 | -3.77 | -0.18 | 2046.2577 | 2053.618 | 2037.1448 | 0 |
| 1711141200 | 2043.7431 | 14 | 0.69 | 2020.6136 | 2055.0506 | 2020.6136 | 0 |
| 1711054800 | 2029.7386 | 17.46 | 0.87 | 2054.9919 | 2054.9919 | 2016.5196 | 0 |
| 1710968400 | 2012.2762 | 43.19 | 2.19 | 1971.2225 | 2012.2762 | 1965.5114 | 0 |
| 1710882000 | 1969.0857 | 6.22 | 0.32 | 1953.3849 | 1971.9602 | 1946.176 | 0 |
| 1710795600 | 1962.8664 | -31.3 | -1.57 | 1994.7483 | 2004.9419 | 1962.8664 | 0 |
| 1710536400 | 1994.1691 | -19.77 | -0.98 | 1984.545 | 2000.0062 | 1974.2668 | 0 |
| 1710450000 | 2013.9341 | -18.92 | -0.93 | 2027.808 | 2031.428 | 2011.8476 | 0 |
| 1710363600 | 2032.8547 | -10.48 | -0.51 | 2043.1549 | 2045.469 | 2019.0412 | 0 |
| 1710277200 | 2043.3307 | 24.35 | 1.21 | 2019.3325 | 2050.1615 | 2019.3325 | 0 |
| 1710190800 | 2018.9787 | -0.51 | -0.03 | 2019.023 | 2024.6459 | 2009.249 | 0 |
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
