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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 2202.6843 | -10.21 | -0.46 | 2201.1714 | 2215.6917 | 2183.422 | 0 |
| 1718744400 | 2212.8915 | 14.11 | 0.64 | 2209.137 | 2215.0193 | 2197.1296 | 0 |
| 1718658000 | 2198.7808 | 14.32 | 0.66 | 2190.4835 | 2204.943 | 2186.4935 | 0 |
| 1718398800 | 2184.4559 | -39.73 | -1.79 | 2235.882 | 2237.0367 | 2184.4559 | 0 |
| 1718312400 | 2224.1827 | -11.87 | -0.53 | 2230.2113 | 2255.7148 | 2222.538 | 0 |
| 1718226000 | 2236.054 | 17.66 | 0.80 | 2228.2928 | 2241.5647 | 2197.5043 | 0 |
| 1718139600 | 2218.3901 | -64.71 | -2.83 | 2243.3229 | 2243.3229 | 2210.157 | 0 |
| 1718053200 | 2283.1021 | 8.52 | 0.37 | 2277.2992 | 2283.1021 | 2269.1852 | 0 |
| 1717794000 | 2274.5796 | 5.56 | 0.24 | 2265.1382 | 2282.753 | 2263.1112 | 0 |
| 1717707600 | 2269.0221 | 47.06 | 2.12 | 2268.7803 | 2292.8984 | 2252.0585 | 0 |
| 1717621200 | 2221.9636 | 0 | 0.00 | 2221.9636 | 2221.9636 | 2221.9636 | 0 |
| 1717534800 | 2221.9636 | -5.53 | -0.25 | 2241.2287 | 2257.4695 | 2220.6036 | 0 |
| 1717448400 | 2227.4917 | -29.78 | -1.32 | 2271.5785 | 2277.2154 | 2227.4917 | 0 |
| 1717189200 | 2257.2684 | 26.45 | 1.19 | 2247.4468 | 2270.0396 | 2241.8062 | 0 |
| 1717102800 | 2230.8203 | -6.49 | -0.29 | 2231.5971 | 2242.5994 | 2218.7743 | 0 |
| 1717016400 | 2237.3056 | -20.38 | -0.90 | 2254.1409 | 2258.152 | 2236.5363 | 0 |
| 1716930000 | 2257.6852 | 27.87 | 1.25 | 2251.2606 | 2258.6678 | 2243.9519 | 0 |
| 1716584400 | 2229.8163 | 28.55 | 1.30 | 2215.7031 | 2231.7442 | 2206.848 | 0 |
| 1716498000 | 2201.2637 | 30 | 1.38 | 2183.4904 | 2211.0524 | 2183.4904 | 0 |
| 1716411600 | 2171.2662 | -8.4 | -0.39 | 2163.6516 | 2177.8354 | 2155.8202 | 0 |
| 1716325200 | 2179.6615 | -6.78 | -0.31 | 2189.9418 | 2199.8108 | 2172.3961 | 0 |
| 1716238800 | 2186.4411 | 0 | 0.00 | 2186.4411 | 2186.4411 | 2186.4411 | 0 |
| 1715979600 | 2186.4411 | -25.03 | -1.13 | 2215.2776 | 2215.7 | 2185.9222 | 0 |
| 1715893200 | 2211.4687 | 35.88 | 1.65 | 2187.4851 | 2211.4687 | 2174.2179 | 0 |
| 1715806800 | 2175.5922 | 7.99 | 0.37 | 2182.8269 | 2189.6857 | 2170.6691 | 0 |
| 1715720400 | 2167.6044 | 15.88 | 0.74 | 2157.5654 | 2175.5171 | 2157.0241 | 0 |
| 1715634000 | 2151.7268 | 75.81 | 3.65 | 2152.768 | 2157.3603 | 2134.8669 | 0 |
| 1715374800 | 2075.9174 | 0 | 0.00 | 2075.9174 | 2075.9174 | 2075.9174 | 0 |
| 1715288400 | 2075.9174 | 0 | 0.00 | 2075.9174 | 2075.9174 | 2075.9174 | 0 |
| 1715202000 | 2075.9174 | 14.16 | 0.69 | 2058.6301 | 2079.6695 | 2052.886 | 0 |
| 1715115600 | 2061.7613 | 32.97 | 1.63 | 2040.057 | 2061.7613 | 2040.057 | 0 |
| 1715029200 | 2028.7929 | 31.89 | 1.60 | 2004.3524 | 2028.7929 | 2000.0245 | 0 |
| 1714770000 | 1996.9008 | 12.11 | 0.61 | 1986.6148 | 2009.7299 | 1976.1524 | 0 |
| 1714683600 | 1984.7956 | -33.8 | -1.67 | 2000.0926 | 2029.881 | 1978.9993 | 0 |
| 1714597200 | 2018.5919 | -15.12 | -0.74 | 2029.3977 | 2034.1673 | 2006.6914 | 0 |
| 1714510800 | 2033.711 | -10.63 | -0.52 | 2047.2916 | 2048.2332 | 2030.6729 | 0 |
| 1714424400 | 2044.3419 | 5.58 | 0.27 | 2067.347 | 2067.347 | 2032.7545 | 0 |
| 1714165200 | 2038.7585 | 83.49 | 4.27 | 2000.7049 | 2044.0594 | 1997.7041 | 0 |
| 1714078800 | 1955.2714 | -42.07 | -2.11 | 1996.5243 | 1998.2071 | 1948.6019 | 0 |
| 1713992400 | 1997.338 | -36.41 | -1.79 | 2007.4439 | 2021.2345 | 1997.338 | 0 |
| 1713906000 | 2033.7523 | 7.85 | 0.39 | 2029.7972 | 2042.5493 | 2025.9425 | 0 |
| 1713819600 | 2025.898 | 18.62 | 0.93 | 2023.8896 | 2029.4965 | 2013.4687 | 0 |
| 1713560400 | 2007.2812 | 11.35 | 0.57 | 1983.1649 | 2010.8927 | 1982.4948 | 0 |
| 1713474000 | 1995.9294 | -28.13 | -1.39 | 2021.1621 | 2027.1741 | 1992.579 | 0 |
| 1713387600 | 2024.0579 | -5.06 | -0.25 | 2031.6637 | 2041.7153 | 2024.0579 | 0 |
| 1713301200 | 2029.1188 | -36.03 | -1.74 | 2036.8102 | 2040.877 | 2025.589 | 0 |
| 1713214800 | 2065.1461 | 9.48 | 0.46 | 2058.867 | 2075.3429 | 2048.4638 | 0 |
| 1712955600 | 2055.6704 | -10.7 | -0.52 | 2087.7006 | 2103.2566 | 2055.6505 | 0 |
| 1712869200 | 2066.3711 | 6.03 | 0.29 | 2062.2268 | 2083.0907 | 2062.2268 | 0 |
| 1712782800 | 2060.3398 | -14.09 | -0.68 | 2079.7361 | 2079.7361 | 2032.9421 | 0 |
| 1712696400 | 2074.4278 | -6.91 | -0.33 | 2072.492 | 2091.4246 | 2072.1209 | 0 |
| 1712610000 | 2081.3413 | -5.17 | -0.25 | 2079.05 | 2090.0192 | 2074.5829 | 0 |
| 1712350800 | 2086.5081 | -10.98 | -0.52 | 2078.5414 | 2086.5081 | 2068.3048 | 0 |
| 1712264400 | 2097.4832 | 12.32 | 0.59 | 2084.6465 | 2109.5351 | 2084.5587 | 0 |
| 1712178000 | 2085.1633 | 49.5 | 2.43 | 2047.4798 | 2093.2098 | 2047.4798 | 0 |
| 1712091600 | 2035.6663 | 11.1 | 0.55 | 2049.3642 | 2053.5295 | 2028.9783 | 0 |
| 1712005200 | 2024.5712 | 0 | 0.00 | 2024.5712 | 2024.5712 | 2024.5712 | 0 |
| 1711659600 | 2024.5712 | 0 | 0.00 | 2024.5712 | 2024.5712 | 2024.5712 | 0 |
| 1711573200 | 2024.5712 | 8.39 | 0.42 | 2023.1264 | 2032.8145 | 2003.4912 | 0 |
| 1711486800 | 2016.1848 | -6.15 | -0.30 | 2018.5676 | 2044.9087 | 1992.0767 | 0 |
| 1711400400 | 2022.3345 | -5.08 | -0.25 | 2029.2251 | 2035.0054 | 2021.6031 | 0 |
| 1711141200 | 2027.419 | 14.7 | 0.73 | 2004.348 | 2038.1349 | 2004.348 | 0 |
| 1711054800 | 2012.7153 | 18.16 | 0.91 | 2032.8027 | 2032.8027 | 1999.1902 | 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
