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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 2022.9689 | -50.04 | -2.41 | 2073.506 | 2074.4969 | 2012.5642 | 0 |
| 1726779600 | 2073.0105 | 23.78 | 1.16 | 2060.6239 | 2077.4697 | 2057.1556 | 0 |
| 1726693200 | 2049.2284 | -46.57 | -2.22 | 2066.074 | 2066.5695 | 2031.8872 | 0 |
| 1726606800 | 2095.8017 | 15.85 | 0.76 | 2090.3517 | 2095.8017 | 2079.947 | 0 |
| 1726520400 | 2079.947 | 23.78 | 1.16 | 2062.1104 | 2080.4424 | 2060.1284 | 0 |
| 1726261200 | 2056.1648 | 7.43 | 0.36 | 2056.1648 | 2065.5786 | 2054.183 | 0 |
| 1726174800 | 2048.7329 | 35.67 | 1.77 | 2037.8327 | 2057.6511 | 2037.8327 | 0 |
| 1726088400 | 2013.0597 | -14.37 | -0.71 | 2020.9871 | 2020.9871 | 2003.1504 | 0 |
| 1726002000 | 2027.4281 | 0.99 | 0.05 | 2029.9054 | 2045.2647 | 2022.4734 | 0 |
| 1725915600 | 2026.4371 | 11.4 | 0.57 | 2019.5007 | 2037.3373 | 2019.0052 | 0 |
| 1725656400 | 2015.0415 | -12.88 | -0.64 | 2015.537 | 2026.9326 | 2006.1232 | 0 |
| 1725570000 | 2027.9235 | 10.9 | 0.54 | 2024.9507 | 2046.2556 | 2020.4916 | 0 |
| 1725483600 | 2017.0234 | -12.88 | -0.63 | 2015.0415 | 2021.4825 | 2010.0869 | 0 |
| 1725397200 | 2029.9054 | 27.75 | 1.39 | 2032.8781 | 2038.8237 | 2018.0143 | 0 |
| 1725051600 | 2002.1595 | 4.95 | 0.25 | 1999.6822 | 2002.655 | 1988.2866 | 0 |
| 1724965200 | 1997.2049 | -4.95 | -0.25 | 2006.6187 | 2010.5824 | 1990.2684 | 0 |
| 1724878800 | 2002.1595 | 1.49 | 0.07 | 2007.6096 | 2011.5733 | 1997.7004 | 0 |
| 1724792400 | 2000.6731 | 2.48 | 0.12 | 2000.6731 | 2003.6459 | 1991.2594 | 0 |
| 1724706000 | 1998.1958 | -6.44 | -0.32 | 1999.1868 | 2003.1504 | 1992.7458 | 0 |
| 1724446800 | 2004.6368 | 8.92 | 0.45 | 1993.7367 | 2008.6005 | 1993.7367 | 0 |
| 1724360400 | 1995.7185 | -17.84 | -0.89 | 2010.0869 | 2014.5461 | 1992.7458 | 0 |
| 1724274000 | 2013.5551 | -3.96 | -0.20 | 2016.5279 | 2025.4462 | 2012.5642 | 0 |
| 1724187600 | 2017.5188 | -13.38 | -0.66 | 2030.8963 | 2038.3282 | 2016.0324 | 0 |
| 1724101200 | 2030.8963 | 0.99 | 0.05 | 2029.4099 | 2039.8146 | 2023.4644 | 0 |
| 1723842000 | 2029.9054 | 4.95 | 0.24 | 2022.4734 | 2029.9054 | 2015.0415 | 0 |
| 1723755600 | 2024.9507 | 18.33 | 0.91 | 2009.096 | 2024.9507 | 2007.1141 | 0 |
| 1723669200 | 2006.6187 | 0 | 0.00 | 2008.6005 | 2013.5551 | 1999.1868 | 0 |
| 1723582800 | 2006.6187 | 0.5 | 0.02 | 2002.1595 | 2009.5914 | 1999.1868 | 0 |
| 1723496400 | 2006.1232 | 7.93 | 0.40 | 2001.1686 | 2010.5824 | 1995.2231 | 0 |
| 1723237200 | 1998.1958 | 2.48 | 0.12 | 1998.6913 | 2003.1504 | 1987.2957 | 0 |
| 1723150800 | 1995.7185 | 13.87 | 0.70 | 1964.5045 | 1995.7185 | 1958.5589 | 0 |
| 1723064400 | 1981.8456 | 74.32 | 3.90 | 1923.3812 | 1986.3048 | 1922.3902 | 0 |
| 1722978000 | 1907.5264 | 8.92 | 0.47 | 1920.9039 | 1928.3358 | 1900.5899 | 0 |
| 1722891600 | 1898.6081 | -62.43 | -3.18 | 1914.9583 | 1935.2722 | 1898.6081 | 0 |
| 1722632400 | 1961.0362 | -23.78 | -1.20 | 1969.9545 | 1975.9001 | 1961.0362 | 0 |
| 1722546000 | 1984.8184 | -20.31 | -1.01 | 2010.5824 | 2010.5824 | 1984.8184 | 0 |
| 1722459600 | 2005.1323 | -22.3 | -1.10 | 2027.4281 | 2030.4008 | 2005.1323 | 0 |
| 1722373200 | 2027.4281 | 28.24 | 1.41 | 2006.6187 | 2028.9144 | 2001.1686 | 0 |
| 1722286800 | 1999.1868 | 17.84 | 0.90 | 1987.2957 | 2009.096 | 1985.3138 | 0 |
| 1722027600 | 1981.3501 | 18.83 | 0.96 | 1964.009 | 1983.332 | 1962.5226 | 0 |
| 1721941200 | 1962.5226 | 3.47 | 0.18 | 1959.0544 | 1965.9908 | 1940.7223 | 0 |
| 1721854800 | 1959.0544 | -12.88 | -0.65 | 1955.5862 | 1960.0453 | 1943.1996 | 0 |
| 1721768400 | 1971.9364 | 1.98 | 0.10 | 1979.8638 | 1980.8547 | 1971.9364 | 0 |
| 1721682000 | 1969.9545 | 22.3 | 1.14 | 1946.6678 | 1976.3955 | 1946.6678 | 0 |
| 1721422800 | 1947.6588 | -6.44 | -0.33 | 1951.127 | 1964.009 | 1946.1724 | 0 |
| 1721336400 | 1954.0998 | -6.94 | -0.35 | 1958.0635 | 1963.5135 | 1943.6951 | 0 |
| 1721250000 | 1961.0362 | 7.43 | 0.38 | 1942.2087 | 1965.9908 | 1940.2268 | 0 |
| 1721163600 | 1953.6043 | -32.7 | -1.65 | 1964.9999 | 1966.9818 | 1953.6043 | 0 |
| 1721077200 | 1986.3048 | 1.98 | 0.10 | 1980.8547 | 1995.7185 | 1975.9001 | 0 |
| 1720818000 | 1984.3229 | 11.89 | 0.60 | 1971.9364 | 1986.8002 | 1963.5135 | 0 |
| 1720731600 | 1972.4318 | 14.86 | 0.76 | 1966.4863 | 1977.3865 | 1964.5045 | 0 |
| 1720645200 | 1957.568 | 19.32 | 1.00 | 1939.2359 | 1957.568 | 1939.2359 | 0 |
| 1720558800 | 1938.245 | -27.75 | -1.41 | 1960.5408 | 1969.4591 | 1935.2722 | 0 |
| 1720472400 | 1965.9908 | 3.47 | 0.18 | 1967.4772 | 1975.4046 | 1961.0362 | 0 |
| 1720213200 | 1962.5226 | 0.99 | 0.05 | 1973.9182 | 1979.8638 | 1961.0362 | 0 |
| 1720040400 | 1961.5317 | 0 | 0.00 | 1958.5589 | 1966.9818 | 1949.6406 | 0 |
| 1719954000 | 1961.5317 | -29.23 | -1.47 | 1984.3229 | 1984.3229 | 1954.5952 | 0 |
| 1719867600 | 1990.7639 | 3.96 | 0.20 | 1993.7367 | 1996.214 | 1982.3411 | 0 |
| 1719608400 | 1986.8002 | 17.34 | 0.88 | 1981.3501 | 1987.2957 | 1970.9455 | 0 |
| 1719522000 | 1969.4591 | 13.87 | 0.71 | 1962.5226 | 1972.4318 | 1958.0635 | 0 |
| 1719435600 | 1955.5862 | -36.17 | -1.82 | 1990.7639 | 1993.7367 | 1951.127 | 0 |
| 1719349200 | 1991.7548 | -9.41 | -0.47 | 1999.6822 | 2012.0688 | 1983.332 | 0 |
| 1719262800 | 2001.1686 | 7.43 | 0.37 | 1971.9364 | 2001.1686 | 1969.4591 | 0 |
| 1719003600 | 1993.7367 | 0 | 0.00 | 1993.7367 | 1993.7367 | 1993.7367 | 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
