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 | 2479.8987 | 1.16 | 0.05 | 2482.8688 | 2483.4778 | 2458.3037 | 0 |
| 1718658000 | 2478.7416 | 2.2 | 0.09 | 2479.0782 | 2485.9196 | 2457.0589 | 0 |
| 1718398800 | 2476.5377 | -43.81 | -1.74 | 2512.8237 | 2515.3819 | 2468.2813 | 0 |
| 1718312400 | 2520.3498 | -23.48 | -0.92 | 2523.9663 | 2541.8274 | 2513.5294 | 0 |
| 1718226000 | 2543.8325 | 16.63 | 0.66 | 2530.0881 | 2554.4878 | 2526.8192 | 0 |
| 1718139600 | 2527.2064 | -34.52 | -1.35 | 2544.275 | 2544.6626 | 2513.5628 | 0 |
| 1718053200 | 2561.7273 | -1.19 | -0.05 | 2561.2606 | 2561.7273 | 2550.5601 | 0 |
| 1717794000 | 2562.9167 | -6.41 | -0.25 | 2567.7703 | 2570.4227 | 2539.8192 | 0 |
| 1717707600 | 2569.3247 | 0 | 0.00 | 2569.3247 | 2569.3247 | 2569.3247 | 0 |
| 1717621200 | 2569.3247 | -1.83 | -0.07 | 2577.2102 | 2584.6861 | 2557.2496 | 0 |
| 1717534800 | 2571.1579 | -33.84 | -1.30 | 2598.9496 | 2598.9496 | 2567.6727 | 0 |
| 1717448400 | 2604.9933 | -28.08 | -1.07 | 2661.3565 | 2661.3565 | 2600.195 | 0 |
| 1717189200 | 2633.0701 | 10.88 | 0.41 | 2616.9642 | 2634.1261 | 2608.9493 | 0 |
| 1717102800 | 2622.1889 | 10.72 | 0.41 | 2594.2466 | 2622.6935 | 2594.2466 | 0 |
| 1717016400 | 2611.469 | -39.32 | -1.48 | 2640.5596 | 2642.9217 | 2605.7243 | 0 |
| 1716930000 | 2650.7896 | 1.74 | 0.07 | 2657.2658 | 2668.2142 | 2642.1457 | 0 |
| 1716584400 | 2649.0536 | -23.3 | -0.87 | 2649.9758 | 2659.9319 | 2642.5408 | 0 |
| 1716498000 | 2672.3583 | -12.09 | -0.45 | 2687.228 | 2704.7488 | 2672.3284 | 0 |
| 1716411600 | 2684.4439 | -50.35 | -1.84 | 2725.9077 | 2730.7778 | 2684.4439 | 0 |
| 1716325200 | 2734.792 | 28.77 | 1.06 | 2700.9675 | 2734.792 | 2700.9026 | 0 |
| 1716238800 | 2706.0243 | 36.67 | 1.37 | 2686.254 | 2706.0243 | 2683.6608 | 0 |
| 1715979600 | 2669.3509 | 10.82 | 0.41 | 2657.9546 | 2669.7103 | 2641.7662 | 0 |
| 1715893200 | 2658.5302 | -12.19 | -0.46 | 2670.9812 | 2670.9812 | 2648.5724 | 0 |
| 1715806800 | 2670.7163 | -7.99 | -0.30 | 2695.1982 | 2704.873 | 2670.6143 | 0 |
| 1715720400 | 2678.7061 | 31.94 | 1.21 | 2646.2607 | 2678.7061 | 2646.2607 | 0 |
| 1715634000 | 2646.7661 | -15.05 | -0.57 | 2656.9577 | 2658.9073 | 2632.6379 | 0 |
| 1715374800 | 2661.8173 | 35.33 | 1.35 | 2654.9108 | 2674.3069 | 2651.8201 | 0 |
| 1715288400 | 2626.4843 | 0 | 0.00 | 2626.4843 | 2626.4843 | 2626.4843 | 0 |
| 1715202000 | 2626.4843 | -14.05 | -0.53 | 2642.1459 | 2645.468 | 2626.4843 | 0 |
| 1715115600 | 2640.5322 | 26.96 | 1.03 | 2617.7969 | 2640.5322 | 2611.6054 | 0 |
| 1715029200 | 2613.5704 | 17.62 | 0.68 | 2611.1196 | 2622.0821 | 2609.2246 | 0 |
| 1714770000 | 2595.9462 | 3.76 | 0.14 | 2603.0676 | 2618.0542 | 2588.6326 | 0 |
| 1714683600 | 2592.1893 | -20 | -0.77 | 2612.8431 | 2613.888 | 2587.9805 | 0 |
| 1714597200 | 2612.194 | 0 | 0.00 | 2612.194 | 2612.194 | 2612.194 | 0 |
| 1714510800 | 2612.194 | 2.95 | 0.11 | 2612.1706 | 2613.8299 | 2594.5502 | 0 |
| 1714424400 | 2609.2444 | 45.01 | 1.76 | 2579.1284 | 2609.2444 | 2574.9926 | 0 |
| 1714165200 | 2564.2315 | 28.18 | 1.11 | 2548.573 | 2588.9783 | 2542.8703 | 0 |
| 1714078800 | 2536.0562 | -22.92 | -0.90 | 2545.8784 | 2556.8818 | 2513.4997 | 0 |
| 1713992400 | 2558.9726 | 9.13 | 0.36 | 2582.8853 | 2582.9079 | 2555.2684 | 0 |
| 1713906000 | 2549.8449 | 0.88 | 0.03 | 2540.189 | 2558.237 | 2532.5079 | 0 |
| 1713819600 | 2548.9676 | 2.7 | 0.11 | 2555.2349 | 2565.8932 | 2544.0659 | 0 |
| 1713560400 | 2546.2627 | -4.43 | -0.17 | 2529.0382 | 2546.2627 | 2519.5886 | 0 |
| 1713474000 | 2550.69 | 6.12 | 0.24 | 2548.2295 | 2554.9163 | 2537.6457 | 0 |
| 1713387600 | 2544.5657 | -2.94 | -0.12 | 2543.8245 | 2567.9519 | 2540.4083 | 0 |
| 1713301200 | 2547.5056 | -48.39 | -1.86 | 2555.1358 | 2558.9679 | 2532.2572 | 0 |
| 1713214800 | 2595.8928 | 0.07 | 0.00 | 2598.9814 | 2618.2458 | 2591.0377 | 0 |
| 1712955600 | 2595.8224 | 4.62 | 0.18 | 2626.4777 | 2635.2829 | 2594.0225 | 0 |
| 1712869200 | 2591.199 | -32.03 | -1.22 | 2628.9026 | 2629.2741 | 2580.4778 | 0 |
| 1712782800 | 2623.2268 | -3.48 | -0.13 | 2650.3688 | 2666.4009 | 2612.8751 | 0 |
| 1712696400 | 2626.7037 | 8.79 | 0.34 | 2634.9902 | 2639.4101 | 2624.8601 | 0 |
| 1712610000 | 2617.9175 | -0.35 | -0.01 | 2617.5367 | 2624.7495 | 2606.7991 | 0 |
| 1712350800 | 2618.2683 | 3.18 | 0.12 | 2601.7569 | 2621.3789 | 2600.8582 | 0 |
| 1712264400 | 2615.0865 | 26.79 | 1.04 | 2593.2563 | 2620.3255 | 2593.0627 | 0 |
| 1712178000 | 2588.2951 | -2.15 | -0.08 | 2591.3275 | 2601.9 | 2577.0973 | 0 |
| 1712091600 | 2590.4457 | -7.16 | -0.28 | 2614.2046 | 2618.2729 | 2584.8911 | 0 |
| 1712005200 | 2597.6087 | 0 | 0.00 | 2597.6087 | 2597.6087 | 2597.6087 | 0 |
| 1711659600 | 2597.6087 | -19.74 | -0.75 | 2622.8145 | 2625.3013 | 2595.7746 | 0 |
| 1711573200 | 2617.3494 | -21.39 | -0.81 | 2620.4321 | 2640.517 | 2607.5323 | 0 |
| 1711486800 | 2638.7368 | 25.18 | 0.96 | 2609.7806 | 2645.1508 | 2603.5022 | 0 |
| 1711400400 | 2613.5568 | -20.06 | -0.76 | 2625.6169 | 2638.825 | 2611.5528 | 0 |
| 1711141200 | 2633.6202 | 2.75 | 0.10 | 2614.0848 | 2640.3407 | 2609.6484 | 0 |
| 1711054800 | 2630.8747 | 81.85 | 3.21 | 2584.8815 | 2632.4413 | 2580.2287 | 0 |
| 1710968400 | 2549.0198 | 20.59 | 0.81 | 2525.2244 | 2554.2011 | 2515.9298 | 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
