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 |
|---|---|---|---|---|---|---|---|
| 1718398800 | 2396.0886 | -57.38 | -2.34 | 2446.9917 | 2447.083 | 2384.8305 | 0 |
| 1718312400 | 2453.4654 | 9.68 | 0.40 | 2432.3567 | 2460.1997 | 2418.9014 | 0 |
| 1718226000 | 2443.7873 | 3.87 | 0.16 | 2437.4854 | 2450.5466 | 2428.4351 | 0 |
| 1718139600 | 2439.9214 | -42.88 | -1.73 | 2468.7554 | 2470.6289 | 2420.0306 | 0 |
| 1718053200 | 2482.8014 | -6.4 | -0.26 | 2478.1104 | 2482.8014 | 2466.4608 | 0 |
| 1717794000 | 2489.2029 | -19.93 | -0.79 | 2504.7778 | 2504.7778 | 2467.0963 | 0 |
| 1717707600 | 2509.1357 | -23.33 | -0.92 | 2536.3462 | 2543.0439 | 2499.1421 | 0 |
| 1717621200 | 2532.4625 | -8.12 | -0.32 | 2568.9665 | 2572.7479 | 2513.0826 | 0 |
| 1717534800 | 2540.5811 | -48.83 | -1.89 | 2584.6448 | 2585.9043 | 2535.2205 | 0 |
| 1717448400 | 2589.4091 | 0.07 | 0.00 | 2609.2439 | 2615.2759 | 2583.4022 | 0 |
| 1717189200 | 2589.3431 | 0.36 | 0.01 | 2595.0092 | 2595.9298 | 2574.3136 | 0 |
| 1717102800 | 2588.9832 | 24.62 | 0.96 | 2549.0156 | 2592.8222 | 2548.6278 | 0 |
| 1717016400 | 2564.3643 | -38.66 | -1.49 | 2585.7882 | 2591.2193 | 2548.9158 | 0 |
| 1716930000 | 2603.022 | 17.34 | 0.67 | 2598.6616 | 2604.3491 | 2582.9566 | 0 |
| 1716584400 | 2585.6826 | -4.3 | -0.17 | 2573.0655 | 2588.8429 | 2560.7162 | 0 |
| 1716498000 | 2589.9835 | -30.24 | -1.15 | 2599.3752 | 2622.2193 | 2582.6246 | 0 |
| 1716411600 | 2620.2211 | -18.9 | -0.72 | 2618.7948 | 2620.2211 | 2595.7072 | 0 |
| 1716325200 | 2639.1227 | 18.1 | 0.69 | 2615.766 | 2640.4681 | 2615.2965 | 0 |
| 1716238800 | 2621.0195 | 24.43 | 0.94 | 2617.4839 | 2628.1175 | 2603.3974 | 0 |
| 1715979600 | 2596.5892 | 19.13 | 0.74 | 2572.3831 | 2596.5892 | 2567.402 | 0 |
| 1715893200 | 2577.4638 | 4.98 | 0.19 | 2581.4812 | 2584.8625 | 2565.2882 | 0 |
| 1715806800 | 2572.4866 | 6.64 | 0.26 | 2572.4002 | 2631.5372 | 2568.3799 | 0 |
| 1715720400 | 2565.8442 | 44.76 | 1.78 | 2530.8714 | 2577.271 | 2530.2945 | 0 |
| 1715634000 | 2521.087 | -2.94 | -0.12 | 2521.7487 | 2525.4434 | 2509.2372 | 0 |
| 1715374800 | 2524.0248 | 32.48 | 1.30 | 2523.8145 | 2542.4494 | 2516.2295 | 0 |
| 1715288400 | 2491.5439 | 0 | 0.00 | 2491.5439 | 2491.5439 | 2491.5439 | 0 |
| 1715202000 | 2491.5439 | -5.32 | -0.21 | 2509.6895 | 2520.3551 | 2486.1525 | 0 |
| 1715115600 | 2496.8613 | 21.58 | 0.87 | 2474.7046 | 2501.2612 | 2465.8179 | 0 |
| 1715029200 | 2475.2793 | 14.48 | 0.59 | 2466.8702 | 2476.137 | 2464.9312 | 0 |
| 1714770000 | 2460.7962 | 10.34 | 0.42 | 2466.9465 | 2479.2213 | 2454.3107 | 0 |
| 1714683600 | 2450.4569 | 31.4 | 1.30 | 2441.9127 | 2462.5747 | 2426.9811 | 0 |
| 1714597200 | 2419.0592 | 0 | 0.00 | 2419.0592 | 2419.0592 | 2419.0592 | 0 |
| 1714510800 | 2419.0592 | -16.12 | -0.66 | 2426.2725 | 2436.8622 | 2411.7328 | 0 |
| 1714424400 | 2435.1769 | -1.7 | -0.07 | 2429.4645 | 2439.4225 | 2418.971 | 0 |
| 1714165200 | 2436.8756 | 18.31 | 0.76 | 2447.9767 | 2469.8552 | 2410.8793 | 0 |
| 1714078800 | 2418.5686 | 31.03 | 1.30 | 2463.0087 | 2484.4176 | 2392.9283 | 0 |
| 1713992400 | 2387.5407 | -0.11 | -0.00 | 2393.9162 | 2395.8813 | 2379.5529 | 0 |
| 1713906000 | 2387.6531 | -27.4 | -1.13 | 2410.8701 | 2421.5243 | 2382.8127 | 0 |
| 1713819600 | 2415.0496 | 7.64 | 0.32 | 2417.4638 | 2424.9324 | 2393.8353 | 0 |
| 1713560400 | 2407.4077 | 55.08 | 2.34 | 2350.8891 | 2407.4077 | 2349.0322 | 0 |
| 1713474000 | 2352.3248 | 12.07 | 0.52 | 2339.9971 | 2353.1461 | 2335.2737 | 0 |
| 1713387600 | 2340.256 | -6.65 | -0.28 | 2350.8709 | 2369.2337 | 2331.1667 | 0 |
| 1713301200 | 2346.901 | -19 | -0.80 | 2348.9608 | 2361.8694 | 2327.1944 | 0 |
| 1713214800 | 2365.9008 | -21.85 | -0.92 | 2398.9921 | 2419.3646 | 2365.732 | 0 |
| 1712955600 | 2387.7524 | -11.04 | -0.46 | 2413.0546 | 2413.4108 | 2378.8458 | 0 |
| 1712869200 | 2398.7966 | 2.43 | 0.10 | 2396.8305 | 2414.9056 | 2380.1954 | 0 |
| 1712782800 | 2396.3616 | -32.03 | -1.32 | 2431.7315 | 2439.0686 | 2391.54 | 0 |
| 1712696400 | 2428.3902 | 11.99 | 0.50 | 2415.2529 | 2437.0733 | 2409.025 | 0 |
| 1712610000 | 2416.3987 | -20.72 | -0.85 | 2433.8525 | 2440.2871 | 2411.2489 | 0 |
| 1712350800 | 2437.1163 | 5.5 | 0.23 | 2428.567 | 2450.7942 | 2425.3582 | 0 |
| 1712264400 | 2431.621 | 62.96 | 2.66 | 2368.467 | 2439.5956 | 2368.467 | 0 |
| 1712178000 | 2368.6659 | 12.96 | 0.55 | 2362.026 | 2396.4429 | 2359.4582 | 0 |
| 1712091600 | 2355.7055 | 4.67 | 0.20 | 2368.8086 | 2378.3882 | 2353.3164 | 0 |
| 1712005200 | 2351.0368 | 0 | 0.00 | 2351.0368 | 2351.0368 | 2351.0368 | 0 |
| 1711659600 | 2351.0368 | -14.2 | -0.60 | 2369.8678 | 2370.5936 | 2339.6201 | 0 |
| 1711573200 | 2365.2384 | 8.11 | 0.34 | 2362.3464 | 2382.73 | 2357.009 | 0 |
| 1711486800 | 2357.1328 | -8.31 | -0.35 | 2361.5969 | 2366.8291 | 2324.6329 | 0 |
| 1711400400 | 2365.4413 | 28.73 | 1.23 | 2339.3498 | 2369.4605 | 2337.626 | 0 |
| 1711141200 | 2336.7105 | 0.45 | 0.02 | 2328.9079 | 2340.6745 | 2320.0988 | 0 |
| 1711054800 | 2336.26 | 78.46 | 3.48 | 2296.0315 | 2342.5683 | 2296.0315 | 0 |
| 1710968400 | 2257.796 | -6.54 | -0.29 | 2272.9339 | 2274.6725 | 2228.6043 | 0 |
| 1710882000 | 2264.3358 | 59.12 | 2.68 | 2201.6805 | 2267.3836 | 2186.4083 | 0 |
| 1710795600 | 2205.2201 | -8.71 | -0.39 | 2226.8642 | 2227.5216 | 2205.1587 | 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
