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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 1176.8481 | 0.85 | 0.07 | 1179.19 | 1180.16 | 1175 | 9510 |
| 1716244800 | 1176 | 2 | 0.17 | 1175 | 1176 | 1172.82 | 2926 |
| 1715985600 | 1174 | -3.4 | -0.29 | 1173.03 | 1177 | 1173.03 | 4467 |
| 1715899200 | 1177.4 | -3.6 | -0.30 | 1181.98 | 1181.98 | 1177.4 | 3781 |
| 1715812800 | 1181 | 8.22 | 0.70 | 1175.64 | 1182.88 | 1175 | 15072 |
| 1715726400 | 1172.78 | 1.81 | 0.15 | 1171.3 | 1172.78 | 1170 | 7359 |
| 1715640000 | 1170.975 | 1.97 | 0.17 | 1170 | 1174.34 | 1165 | 4362 |
| 1715380800 | 1169 | 3.41 | 0.29 | 1162.03 | 1169 | 1162.03 | 3833 |
| 1715294400 | 1165.59 | 1.43 | 0.12 | 1164.8 | 1169.82 | 1161.0001 | 7556 |
| 1715208000 | 1164.155 | -4.85 | -0.41 | 1166.2 | 1169.98 | 1158.6016 | 5660 |
| 1715121600 | 1169 | -1 | -0.09 | 1174.3 | 1176 | 1166.3699 | 14604 |
| 1715035200 | 1170 | 1.05 | 0.09 | 1173 | 1173 | 1166.3599 | 7610 |
| 1714776000 | 1168.95 | 10.73 | 0.93 | 1163.1 | 1170.69 | 1163.1 | 12087 |
| 1714689600 | 1158.22 | -1.29 | -0.11 | 1155.56 | 1164.99 | 1151.32 | 9820 |
| 1714603200 | 1159.51 | 14.07 | 1.23 | 1148.8 | 1159.99 | 1148.8 | 6625 |
| 1714516800 | 1145.44 | -14.56 | -1.26 | 1160.5 | 1161.5 | 1145 | 18121 |
| 1714430400 | 1160 | 5 | 0.43 | 1155.51 | 1162.2 | 1155.51 | 34347 |
| 1714171200 | 1155 | 0.38 | 0.03 | 1155.21 | 1158.75 | 1155 | 4427 |
| 1714084800 | 1154.6199 | -10.49 | -0.90 | 1160 | 1160 | 1152.9 | 6315 |
| 1713998400 | 1165.1099 | -0.39 | -0.03 | 1162.5 | 1165.58 | 1160 | 22702 |
| 1713912000 | 1165.5 | 4.09 | 0.35 | 1158.4 | 1171.4949 | 1158.4 | 10007 |
| 1713825600 | 1161.4078 | 6.41 | 0.55 | 1153.6099 | 1161.4078 | 1153 | 13559 |
| 1713566400 | 1155 | 1.75 | 0.15 | 1153.6 | 1160 | 1153.6 | 7464 |
| 1713480000 | 1153.25 | -6.55 | -0.56 | 1156.2 | 1169 | 1153.22 | 7055 |
| 1713393600 | 1159.8 | 7.8 | 0.68 | 1152.22 | 1169 | 1152.22 | 5748 |
| 1713307200 | 1152 | -2 | -0.17 | 1149.3381 | 1156.3 | 1147 | 8393 |
| 1713220800 | 1154 | -20.15 | -1.72 | 1174.55 | 1174.55 | 1151.9301 | 13577 |
| 1712961600 | 1174.1461 | -5.85 | -0.50 | 1176.01 | 1179.06 | 1173 | 6175 |
| 1712875200 | 1180 | -0.01 | -0.00 | 1180.75 | 1184.25 | 1171.25 | 7163 |
| 1712788800 | 1180.01 | -16.7 | -1.40 | 1186.45 | 1186.45 | 1180 | 6351 |
| 1712702400 | 1196.71 | 1.87 | 0.16 | 1196.3599 | 1199 | 1196.3599 | 3708 |
| 1712616000 | 1194.845 | -4.06 | -0.34 | 1197.51 | 1198.95 | 1192.5 | 5466 |
| 1712356800 | 1198.9 | -8.1 | -0.67 | 1203 | 1205 | 1198.9 | 3609 |
| 1712270400 | 1207 | 6.32 | 0.53 | 1201.01 | 1208.99 | 1201.01 | 7081 |
| 1712184000 | 1200.68 | 0.48 | 0.04 | 1198 | 1200.68 | 1197.13 | 9145 |
| 1712097600 | 1200.2 | -10.79 | -0.89 | 1204 | 1204 | 1196.0001 | 8483 |
| 1712011200 | 1210.99 | -8.36 | -0.69 | 1211.19 | 1211.19 | 1205.1101 | 13508 |
| 1711665600 | 1219.35 | 13.35 | 1.11 | 1206 | 1222.93 | 1205 | 41451 |
| 1711579200 | 1206 | 7.8 | 0.65 | 1204.07 | 1206 | 1201.2 | 6052 |
| 1711492800 | 1198.1987 | -5.39 | -0.45 | 1202.1 | 1202.1 | 1196.8001 | 3785 |
| 1711406400 | 1203.5847 | -5.66 | -0.47 | 1209.24 | 1211.95 | 1203.5847 | 5946 |
| 1711147200 | 1209.24 | 1.25 | 0.10 | 1206.65 | 1213.48 | 1205 | 6306 |
| 1711060800 | 1207.99 | 7.99 | 0.67 | 1200.2 | 1209.8824 | 1200.2 | 8645 |
| 1710974400 | 1200 | 2 | 0.17 | 1200 | 1200 | 1194.8 | 11357 |
| 1710888000 | 1198 | 2.89 | 0.24 | 1198.99 | 1198.99 | 1193.22 | 4477 |
| 1710801600 | 1195.1099 | -1.38 | -0.12 | 1196.2 | 1199.34 | 1195 | 5158 |
| 1710542400 | 1196.49 | -0.03 | -0.00 | 1191.2 | 1196.49 | 1191.2 | 3797 |
| 1710456000 | 1196.52 | -3.51 | -0.29 | 1201.33 | 1202.02 | 1188.15 | 12617 |
| 1710369600 | 1200.0301 | -8.67 | -0.72 | 1210 | 1213.3599 | 1200.0301 | 9027 |
| 1710283200 | 1208.7 | 0.7 | 0.06 | 1206.4 | 1209.75 | 1205.0101 | 5896 |
| 1710196800 | 1208 | -4 | -0.33 | 1212.02 | 1212.02 | 1205.7 | 3471 |
| 1709941200 | 1212 | 13 | 1.08 | 1204.3 | 1212 | 1204.3 | 17947 |
| 1709854800 | 1199 | 9 | 0.76 | 1197.69 | 1199.97 | 1192.21 | 8680 |
| 1709768400 | 1190 | 4.49 | 0.38 | 1187.21 | 1193.66 | 1187.21 | 6675 |
| 1709682000 | 1185.51 | 1.51 | 0.13 | 1186.47 | 1192 | 1184 | 8987 |
| 1709595600 | 1184 | 3.75 | 0.32 | 1182.01 | 1189.99 | 1179.38 | 4584 |
| 1709336400 | 1180.2492 | 0.25 | 0.02 | 1181.25 | 1186.47 | 1180 | 5085 |
| 1709250000 | 1180 | -11.4 | -0.96 | 1196.1099 | 1197.48 | 1180 | 15871 |
| 1709163600 | 1191.4 | -23.6 | -1.94 | 1198.18 | 1199.82 | 1191.2 | 4907 |
| 1709077200 | 1215 | 1.54 | 0.13 | 1218.91 | 1218.91 | 1214 | 4905 |
| 1708990800 | 1213.46 | -8.35 | -0.68 | 1225 | 1225 | 1212.1 | 4515 |
| 1708731600 | 1221.81 | 6.02 | 0.50 | 1213 | 1221.81 | 1212.3599 | 3415 |
| 1708645200 | 1215.785 | 9.29 | 0.77 | 1208.23 | 1217.7412 | 1207.6199 | 7037 |
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
