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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 2614.9224 | 3.11 | 0.12 | 2611.3751 | 2621.0786 | 2608.4617 | 0 |
| 1718658000 | 2611.8122 | 10.31 | 0.40 | 2591.6342 | 2614.2642 | 2581.0157 | 0 |
| 1718398800 | 2601.5001 | -22.56 | -0.86 | 2606.443 | 2609.9024 | 2590.6827 | 0 |
| 1718312400 | 2624.0567 | -34.11 | -1.28 | 2655.1011 | 2655.8811 | 2614.9837 | 0 |
| 1718226000 | 2658.1646 | 30.58 | 1.16 | 2676.3114 | 2693.6752 | 2654.3236 | 0 |
| 1718139600 | 2627.5814 | -8.4 | -0.32 | 2627.0463 | 2630.2698 | 2609.2751 | 0 |
| 1718053200 | 2635.9836 | 8.73 | 0.33 | 2620.0681 | 2643.7162 | 2616.9679 | 0 |
| 1717794000 | 2627.2501 | -21.8 | -0.82 | 2638.507 | 2652.9507 | 2626.6911 | 0 |
| 1717707600 | 2649.052 | 8.37 | 0.32 | 2639.8563 | 2654.3529 | 2638.4017 | 0 |
| 1717621200 | 2640.6779 | 22.6 | 0.86 | 2628.0591 | 2641.0571 | 2611.2296 | 0 |
| 1717534800 | 2618.0807 | -3.46 | -0.13 | 2612.5368 | 2628.6985 | 2610.8843 | 0 |
| 1717448400 | 2621.5405 | -11.83 | -0.45 | 2646.9501 | 2647.0373 | 2601.6795 | 0 |
| 1717189200 | 2633.367 | 10.63 | 0.41 | 2632.6273 | 2641.3708 | 2597.9705 | 0 |
| 1717102800 | 2622.7413 | -0.67 | -0.03 | 2626.0077 | 2631.8761 | 2616.3064 | 0 |
| 1717016400 | 2623.4086 | -34.05 | -1.28 | 2628.5313 | 2632.6245 | 2621.2416 | 0 |
| 1716930000 | 2657.4575 | -28.1 | -1.05 | 2687.4606 | 2688.11 | 2648.1306 | 0 |
| 1716584400 | 2685.5623 | 31 | 1.17 | 2665.3519 | 2687.0832 | 2661.9949 | 0 |
| 1716498000 | 2654.5605 | -42.81 | -1.59 | 2702.9571 | 2703.6263 | 2649.8326 | 0 |
| 1716411600 | 2697.371 | -24.1 | -0.89 | 2714.9715 | 2718.4088 | 2691.6689 | 0 |
| 1716325200 | 2721.4737 | -19.95 | -0.73 | 2734.0317 | 2734.2797 | 2714.3188 | 0 |
| 1716238800 | 2741.4285 | 0.35 | 0.01 | 2740.3684 | 2745.5453 | 2728.8791 | 0 |
| 1715979600 | 2741.0808 | 18.94 | 0.70 | 2732.185 | 2741.5524 | 2723.5843 | 0 |
| 1715893200 | 2722.14 | -15.35 | -0.56 | 2732.9658 | 2737.6619 | 2722.1215 | 0 |
| 1715806800 | 2737.4908 | 29.88 | 1.10 | 2731.3849 | 2739.9493 | 2720.4286 | 0 |
| 1715720400 | 2707.6157 | 24.89 | 0.93 | 2702.3841 | 2724.7134 | 2690.348 | 0 |
| 1715634000 | 2682.7229 | 12.01 | 0.45 | 2686.4872 | 2711.4452 | 2682.4487 | 0 |
| 1715374800 | 2670.7151 | -17.26 | -0.64 | 2695.5238 | 2698.7639 | 2670.6238 | 0 |
| 1715288400 | 2687.9723 | 18.78 | 0.70 | 2677.3006 | 2688.984 | 2666.1329 | 0 |
| 1715202000 | 2669.1927 | -4.77 | -0.18 | 2671.4317 | 2675.4848 | 2655.8392 | 0 |
| 1715115600 | 2673.9654 | -0.31 | -0.01 | 2678.0238 | 2690.14 | 2673.8832 | 0 |
| 1715029200 | 2674.2785 | 38.85 | 1.47 | 2649.2676 | 2674.5045 | 2649.2676 | 0 |
| 1714770000 | 2635.4309 | 7.07 | 0.27 | 2661.799 | 2668.5348 | 2628.1904 | 0 |
| 1714683600 | 2628.3578 | 34.03 | 1.31 | 2616.5853 | 2629.672 | 2587.0237 | 0 |
| 1714597200 | 2594.3294 | 6.65 | 0.26 | 2588.6967 | 2640.6454 | 2581.8285 | 0 |
| 1714510800 | 2587.6774 | -41.52 | -1.58 | 2619.4144 | 2623.7697 | 2586.6855 | 0 |
| 1714424400 | 2629.1999 | -5.71 | -0.22 | 2636.0131 | 2646.0568 | 2620.7995 | 0 |
| 1714165200 | 2634.9105 | 13.96 | 0.53 | 2621.638 | 2642.8816 | 2612.2824 | 0 |
| 1714078800 | 2620.953 | -11.49 | -0.44 | 2608.6657 | 2628.1698 | 2591.4425 | 0 |
| 1713992400 | 2632.4386 | -2.46 | -0.09 | 2639.4305 | 2649.8778 | 2623.1432 | 0 |
| 1713906000 | 2634.899 | 33.7 | 1.30 | 2605.3448 | 2637.0492 | 2600.3401 | 0 |
| 1713819600 | 2601.1949 | 29.32 | 1.14 | 2591.0939 | 2613.3144 | 2576.9018 | 0 |
| 1713560400 | 2571.8772 | 5.31 | 0.21 | 2567.4889 | 2583.4715 | 2560.4953 | 0 |
| 1713474000 | 2566.5697 | -8.63 | -0.34 | 2580.4107 | 2603.0312 | 2562.1264 | 0 |
| 1713387600 | 2575.2016 | -3.21 | -0.12 | 2596.2551 | 2600.3395 | 2563.1812 | 0 |
| 1713301200 | 2578.4144 | -4.66 | -0.18 | 2574.136 | 2594.1952 | 2559.5956 | 0 |
| 1713214800 | 2583.0726 | -48.44 | -1.84 | 2649.3037 | 2654.4077 | 2576.0374 | 0 |
| 1712955600 | 2631.5087 | -49.94 | -1.86 | 2665.4215 | 2668.9474 | 2623.0449 | 0 |
| 1712869200 | 2681.4517 | 9.92 | 0.37 | 2676.3577 | 2686.5378 | 2649.3099 | 0 |
| 1712782800 | 2671.5295 | -56.9 | -2.09 | 2675.4264 | 2697.8149 | 2662.8435 | 0 |
| 1712696400 | 2728.4288 | 7.53 | 0.28 | 2734.9856 | 2739.5659 | 2705.2835 | 0 |
| 1712610000 | 2720.9022 | 26.78 | 0.99 | 2711.5761 | 2727.0052 | 2704.0384 | 0 |
| 1712350800 | 2694.1214 | 22.93 | 0.86 | 2665.8773 | 2700.0829 | 2664.6474 | 0 |
| 1712264400 | 2671.1956 | -37.68 | -1.39 | 2735.4952 | 2738.5766 | 2667.271 | 0 |
| 1712178000 | 2708.8735 | 8.89 | 0.33 | 2691.8757 | 2719.9519 | 2691.6329 | 0 |
| 1712091600 | 2699.9805 | -17.17 | -0.63 | 2685.9707 | 2701.2546 | 2678.3611 | 0 |
| 1712005200 | 2717.1522 | -39.53 | -1.43 | 2758.7166 | 2759.5319 | 2713.6025 | 0 |
| 1711659600 | 2756.6813 | 24.11 | 0.88 | 2738.2605 | 2765.2108 | 2736.0391 | 0 |
| 1711573200 | 2732.568 | 28.69 | 1.06 | 2735.3402 | 2739.5317 | 2714.4698 | 0 |
| 1711486800 | 2703.8817 | 2.52 | 0.09 | 2715.6857 | 2725.3039 | 2703.5465 | 0 |
| 1711400400 | 2701.3631 | 6.23 | 0.23 | 2701.6437 | 2709.1936 | 2694.1232 | 0 |
| 1711141200 | 2695.1313 | -42.26 | -1.54 | 2731.8398 | 2736.909 | 2694.4394 | 0 |
| 1711054800 | 2737.3921 | 29.8 | 1.10 | 2719.6646 | 2749.7675 | 2717.9292 | 0 |
| 1710968400 | 2707.5926 | 46.9 | 1.76 | 2659.0161 | 2711.161 | 2657.6427 | 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
