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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1003.0917 | -7.65 | -0.76 | 1007.8044 | 1009.4185 | 996.69196 | 0 |
| 1718917200 | 1010.7376 | 11.63 | 1.16 | 1002.8511 | 1010.7376 | 1000.0856 | 0 |
| 1718744400 | 999.10432 | 2.52 | 0.25 | 997.47108 | 1000.653 | 995.07858 | 0 |
| 1718658000 | 996.58511 | -8.76 | -0.87 | 1005.3545 | 1009.5676 | 995.97172 | 0 |
| 1718398800 | 1005.3408 | 3.39 | 0.34 | 1008.5405 | 1012.2172 | 996.55672 | 0 |
| 1718312400 | 1001.9496 | -10.21 | -1.01 | 1011.5593 | 1013.8783 | 1001.9496 | 0 |
| 1718226000 | 1012.1551 | 7.39 | 0.74 | 1006.9311 | 1015.6996 | 1004.6497 | 0 |
| 1718139600 | 1004.7663 | -7.48 | -0.74 | 1016.0778 | 1016.1978 | 1002.3072 | 0 |
| 1718053200 | 1012.251 | 1.39 | 0.14 | 1008.1942 | 1012.3483 | 1004.9395 | 0 |
| 1717794000 | 1010.8607 | 7.96 | 0.79 | 1004.4389 | 1014.9939 | 1000.8172 | 0 |
| 1717707600 | 1002.9006 | 29.37 | 3.02 | 1000.8376 | 1005.8001 | 996.84071 | 0 |
| 1717621200 | 973.52755 | 0 | 0.00 | 973.52755 | 973.52755 | 973.52755 | 0 |
| 1717534800 | 973.52755 | 8.15 | 0.84 | 971.23765 | 977.1174 | 966.49541 | 0 |
| 1717448400 | 965.37659 | -3.62 | -0.37 | 969.63696 | 971.22388 | 959.16807 | 0 |
| 1717189200 | 968.99269 | 8.79 | 0.92 | 959.74524 | 972.49148 | 958.83562 | 0 |
| 1717102800 | 960.20647 | 5.57 | 0.58 | 963.46973 | 968.64885 | 960.20647 | 0 |
| 1717016400 | 954.63805 | -8.3 | -0.86 | 958.37966 | 958.65757 | 952.00658 | 0 |
| 1716930000 | 962.94004 | -5.34 | -0.55 | 964.52087 | 971.82479 | 959.82983 | 0 |
| 1716584400 | 968.27833 | -8.11 | -0.83 | 974.99339 | 977.14123 | 963.77913 | 0 |
| 1716498000 | 976.38664 | 9.85 | 1.02 | 971.08369 | 980.828 | 970.74963 | 0 |
| 1716411600 | 966.53715 | -3.23 | -0.33 | 962.18219 | 966.53715 | 950.97357 | 0 |
| 1716325200 | 969.7714 | 14.81 | 1.55 | 957.79724 | 970.62664 | 957.58817 | 0 |
| 1716238800 | 954.96058 | 0 | 0.00 | 954.96058 | 954.96058 | 954.96058 | 0 |
| 1715979600 | 954.96058 | -8.2 | -0.85 | 963.85422 | 968.00388 | 953.53082 | 0 |
| 1715893200 | 963.15706 | 0.05 | 0.01 | 963.12807 | 968.34888 | 941.37745 | 0 |
| 1715806800 | 963.10556 | 8.81 | 0.92 | 963.22025 | 967.59641 | 956.17194 | 0 |
| 1715720400 | 954.29313 | 0.5 | 0.05 | 958.69665 | 966.26141 | 950.28025 | 0 |
| 1715634000 | 953.79084 | 22.15 | 2.38 | 942.84609 | 953.82119 | 942.75188 | 0 |
| 1715374800 | 931.63657 | 0 | 0.00 | 931.63657 | 931.63657 | 931.63657 | 0 |
| 1715288400 | 931.63657 | 0 | 0.00 | 931.63657 | 931.63657 | 931.63657 | 0 |
| 1715202000 | 931.63657 | 2.07 | 0.22 | 936.60657 | 938.57791 | 928.80472 | 0 |
| 1715115600 | 929.56602 | 24.41 | 2.70 | 916.39763 | 929.6576 | 914.10573 | 0 |
| 1715029200 | 905.16071 | 2.11 | 0.23 | 905.10762 | 907.93156 | 895.69346 | 0 |
| 1714770000 | 903.04795 | -12.28 | -1.34 | 895.57731 | 908.28706 | 883.57101 | 0 |
| 1714683600 | 915.33179 | -17.51 | -1.88 | 918.50616 | 937.78795 | 910.26951 | 0 |
| 1714597200 | 932.8377 | -5.23 | -0.56 | 929.84302 | 934.26472 | 915.55115 | 0 |
| 1714510800 | 938.06818 | 10.55 | 1.14 | 925.87253 | 948.90097 | 914.95125 | 0 |
| 1714424400 | 927.52316 | -0.47 | -0.05 | 931.71233 | 933.6373 | 924.22717 | 0 |
| 1714165200 | 927.99357 | 20.59 | 2.27 | 914.27261 | 928.17715 | 912.54245 | 0 |
| 1714078800 | 907.40192 | -14.96 | -1.62 | 909.13291 | 916.52334 | 902.05232 | 0 |
| 1713992400 | 922.35736 | -13.03 | -1.39 | 929.60405 | 932.06747 | 922.3353 | 0 |
| 1713906000 | 935.38875 | 13.45 | 1.46 | 923.6303 | 935.45856 | 921.63025 | 0 |
| 1713819600 | 921.93543 | 9.71 | 1.06 | 907.68071 | 922.85005 | 903.43143 | 0 |
| 1713560400 | 912.22774 | 4.26 | 0.47 | 907.62935 | 915.36913 | 904.46579 | 0 |
| 1713474000 | 907.96499 | -6.92 | -0.76 | 912.1319 | 918.8957 | 903.48651 | 0 |
| 1713387600 | 914.88876 | 0.88 | 0.10 | 913.93649 | 922.52362 | 910.1593 | 0 |
| 1713301200 | 914.00705 | -12.12 | -1.31 | 912.93458 | 917.91043 | 903.81113 | 0 |
| 1713214800 | 926.12297 | 0.52 | 0.06 | 927.26419 | 933.33178 | 923.70766 | 0 |
| 1712955600 | 925.60096 | 5.51 | 0.60 | 925.88737 | 937.88531 | 925.37617 | 0 |
| 1712869200 | 920.09212 | 3.08 | 0.34 | 913.92642 | 925.3369 | 910.35523 | 0 |
| 1712782800 | 917.01206 | 4.02 | 0.44 | 915.53181 | 917.36455 | 900.89813 | 0 |
| 1712696400 | 912.98792 | -10.97 | -1.19 | 924.32297 | 926.53602 | 912.31233 | 0 |
| 1712610000 | 923.95595 | 3.19 | 0.35 | 922.51264 | 926.45893 | 917.89816 | 0 |
| 1712350800 | 920.76578 | 2.26 | 0.25 | 915.38828 | 922.08348 | 911.28558 | 0 |
| 1712264400 | 918.50522 | -11.61 | -1.25 | 923.39398 | 928.52417 | 916.64502 | 0 |
| 1712178000 | 930.11199 | 9.46 | 1.03 | 926.99981 | 931.92814 | 919.16882 | 0 |
| 1712091600 | 920.65123 | -12.81 | -1.37 | 937.77318 | 940.19645 | 915.90497 | 0 |
| 1712005200 | 933.46151 | 0 | 0.00 | 933.46151 | 933.46151 | 933.46151 | 0 |
| 1711659600 | 933.46151 | 0 | 0.00 | 933.46151 | 933.46151 | 933.46151 | 0 |
| 1711573200 | 933.46151 | -6.31 | -0.67 | 942.4636 | 944.42374 | 930.10309 | 0 |
| 1711486800 | 939.76811 | -3.49 | -0.37 | 942.48523 | 944.75518 | 934.34549 | 0 |
| 1711400400 | 943.25831 | 4.94 | 0.53 | 939.0064 | 944.28862 | 935.86585 | 0 |
| 1711141200 | 938.31955 | 3.27 | 0.35 | 937.15698 | 943.13315 | 935.17876 | 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
