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 |
|---|---|---|---|---|---|---|---|
| 1719262800 | 3088.8709 | -36.35 | -1.16 | 3116.1297 | 3128.0095 | 3088.6935 | 0 |
| 1719003600 | 3125.216 | -7.43 | -0.24 | 3128.6694 | 3140.652 | 3117.3066 | 0 |
| 1718917200 | 3132.6457 | -24.87 | -0.79 | 3165.847 | 3168.7586 | 3122.4979 | 0 |
| 1718744400 | 3157.5174 | 0.83 | 0.03 | 3156.5261 | 3162.5057 | 3146.4704 | 0 |
| 1718658000 | 3156.6826 | 38.43 | 1.23 | 3121.7599 | 3167.9458 | 3111.8844 | 0 |
| 1718398800 | 3118.2567 | 15.06 | 0.49 | 3105.5796 | 3118.6701 | 3098.9305 | 0 |
| 1718312400 | 3103.2004 | 18.52 | 0.60 | 3107.536 | 3113.4974 | 3089.1525 | 0 |
| 1718226000 | 3084.6759 | 38.98 | 1.28 | 3067.67 | 3100.364 | 3065.5919 | 0 |
| 1718139600 | 3045.6979 | 18.12 | 0.60 | 3018.9711 | 3046.5192 | 3011.2779 | 0 |
| 1718053200 | 3027.5811 | 12.84 | 0.43 | 3009.2704 | 3028.0519 | 3008.3892 | 0 |
| 1717794000 | 3014.7443 | 9.29 | 0.31 | 3012.0455 | 3032.6817 | 3007.2197 | 0 |
| 1717707600 | 3005.4562 | -5.39 | -0.18 | 3009.9878 | 3013.1119 | 2996.09 | 0 |
| 1717621200 | 3010.844 | 65.23 | 2.21 | 2965.8938 | 3010.955 | 2962.3406 | 0 |
| 1717534800 | 2945.6138 | 7.13 | 0.24 | 2938.4101 | 2951.765 | 2922.9333 | 0 |
| 1717448400 | 2938.4843 | 0.62 | 0.02 | 2957.0515 | 2963.2484 | 2904.5125 | 0 |
| 1717189200 | 2937.8676 | -0.06 | -0.00 | 2939.9434 | 2943.5942 | 2883.792 | 0 |
| 1717102800 | 2937.9249 | -30.98 | -1.04 | 2960.6348 | 2964.0097 | 2930.1725 | 0 |
| 1717016400 | 2968.901 | -19.89 | -0.67 | 2964.2534 | 2981.2485 | 2964.0279 | 0 |
| 1716930000 | 2988.7873 | 8.96 | 0.30 | 2986.2158 | 2989.9089 | 2971.6563 | 0 |
| 1716584400 | 2979.8224 | 28.55 | 0.97 | 2957.9632 | 2986.4812 | 2957.1058 | 0 |
| 1716498000 | 2951.2693 | -12.59 | -0.42 | 2994.6765 | 2994.7724 | 2940.8295 | 0 |
| 1716411600 | 2963.8591 | -1.33 | -0.04 | 2967.1569 | 2972.8084 | 2949.7814 | 0 |
| 1716325200 | 2965.1887 | 6.08 | 0.21 | 2947.2528 | 2966.3601 | 2944.9632 | 0 |
| 1716238800 | 2959.1137 | 19.94 | 0.68 | 2941.1085 | 2963.1185 | 2939.7231 | 0 |
| 1715979600 | 2939.1693 | -2.1 | -0.07 | 2942.4947 | 2945.1332 | 2926.3825 | 0 |
| 1715893200 | 2941.2723 | -5.75 | -0.20 | 2945.7858 | 2959.0441 | 2941.1936 | 0 |
| 1715806800 | 2947.0255 | 43.02 | 1.48 | 2917.7976 | 2948.5883 | 2912.3346 | 0 |
| 1715720400 | 2904.0025 | 19.6 | 0.68 | 2880.7404 | 2906.4992 | 2879.0545 | 0 |
| 1715634000 | 2884.3995 | 5.64 | 0.20 | 2888.8263 | 2889.4683 | 2877.1653 | 0 |
| 1715374800 | 2878.7552 | 7.94 | 0.28 | 2879.8618 | 2890.0569 | 2867.1633 | 0 |
| 1715288400 | 2870.8138 | 4.67 | 0.16 | 2868.2302 | 2874.2803 | 2854.2974 | 0 |
| 1715202000 | 2866.1395 | -0.84 | -0.03 | 2850.8833 | 2872.0387 | 2850.8833 | 0 |
| 1715115600 | 2866.9773 | -0.04 | -0.00 | 2868.4514 | 2879.7772 | 2863.2749 | 0 |
| 1715029200 | 2867.0129 | 32.03 | 1.13 | 2845.3971 | 2868.998 | 2843.8917 | 0 |
| 1714770000 | 2834.9845 | 55.53 | 2.00 | 2833.274 | 2847.5233 | 2819.1972 | 0 |
| 1714683600 | 2779.4557 | 35.38 | 1.29 | 2771.3631 | 2785.6609 | 2742.5911 | 0 |
| 1714597200 | 2744.077 | -19.56 | -0.71 | 2754.6068 | 2801.286 | 2739.8059 | 0 |
| 1714510800 | 2763.6368 | -54.89 | -1.95 | 2808.3705 | 2816.1687 | 2763.1315 | 0 |
| 1714424400 | 2818.5297 | 10.86 | 0.39 | 2821.3624 | 2824.3778 | 2800.8 | 0 |
| 1714165200 | 2807.6729 | 45.96 | 1.66 | 2783.7955 | 2816.5798 | 2778.4916 | 0 |
| 1714078800 | 2761.7093 | -14.8 | -0.53 | 2725.7901 | 2768.6549 | 2720.628 | 0 |
| 1713992400 | 2776.5141 | 8.95 | 0.32 | 2790.0515 | 2796.7588 | 2761.7416 | 0 |
| 1713906000 | 2767.5688 | 43.36 | 1.59 | 2739.0978 | 2774.4887 | 2735.8972 | 0 |
| 1713819600 | 2724.2048 | 26.43 | 0.98 | 2716.3705 | 2739.6922 | 2691.846 | 0 |
| 1713560400 | 2697.77 | -57.59 | -2.09 | 2744.817 | 2749.1018 | 2686.4499 | 0 |
| 1713474000 | 2755.3639 | -16.07 | -0.58 | 2774.6646 | 2785.3317 | 2752.7889 | 0 |
| 1713387600 | 2771.4307 | -35.37 | -1.26 | 2817.1391 | 2817.7239 | 2766.7552 | 0 |
| 1713301200 | 2806.8027 | 1.04 | 0.04 | 2803.6903 | 2821.1178 | 2798.8455 | 0 |
| 1713214800 | 2805.7623 | -47.74 | -1.67 | 2876.7819 | 2879.247 | 2801.4495 | 0 |
| 1712955600 | 2853.5009 | -48.99 | -1.69 | 2871.9877 | 2879.6428 | 2845.2162 | 0 |
| 1712869200 | 2902.4915 | 47.24 | 1.65 | 2865.822 | 2906.3581 | 2854.7366 | 0 |
| 1712782800 | 2855.2542 | -25.39 | -0.88 | 2861.0962 | 2879.1574 | 2842.1918 | 0 |
| 1712696400 | 2880.6475 | 11.14 | 0.39 | 2882.2126 | 2886.2234 | 2852.3516 | 0 |
| 1712610000 | 2869.5102 | -1.29 | -0.05 | 2872.69 | 2881.6898 | 2858.8215 | 0 |
| 1712350800 | 2870.8026 | 36.21 | 1.28 | 2845.7041 | 2885.5063 | 2841.091 | 0 |
| 1712264400 | 2834.59 | -44.46 | -1.54 | 2904.9957 | 2910.8824 | 2834.59 | 0 |
| 1712178000 | 2879.0451 | 6.5 | 0.23 | 2862.5333 | 2890.7654 | 2861.1873 | 0 |
| 1712091600 | 2872.544 | -27.02 | -0.93 | 2864.5057 | 2873.5659 | 2852.8553 | 0 |
| 1712005200 | 2899.5684 | 6.1 | 0.21 | 2898.8131 | 2919.9713 | 2887.3368 | 0 |
| 1711659600 | 2893.465 | -4.15 | -0.14 | 2894.8999 | 2901.9122 | 2889.7723 | 0 |
| 1711573200 | 2897.6191 | 11.32 | 0.39 | 2906.918 | 2907.8896 | 2879.7756 | 0 |
| 1711486800 | 2886.2992 | -10.5 | -0.36 | 2905.0827 | 2912.9047 | 2885.9912 | 0 |
| 1711400400 | 2896.8005 | -10.18 | -0.35 | 2887.0529 | 2906.4283 | 2882.6348 | 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
