Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -464.9 | -2.02779151738 | 22926.42 | 23204.59 | 22377.91 | 0 | 0 | IX |
| 4 | 52.27 | 0.233251893749 | 22409.25 | 23476.01 | 22258.3 | 0 | 0 | IX |
| 12 | 2433.12 | 12.1483493439 | 20028.4 | 23476.01 | 19868.14 | 0 | 0 | IX |
| 26 | 3049.19 | 15.7074910637 | 19412.33 | 23476.01 | 18812.53 | 0 | 0 | IX |
| 52 | 3984.12 | 21.5621245413 | 18477.4 | 23476.01 | 17024.82 | 0 | 0 | IX |
| 156 | 8085.52 | 56.2431830829 | 14376 | 23476.01 | 11862.84 | 0 | 0 | IX |
| 260 | 12735.64 | 130.945888701 | 9725.88 | 23476.01 | 9337.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 22678.74 | -160.29 | -0.70 | 22574.46 | 22740.47 | 22469.88 | 0 |
| 1743010200 | 22839.03 | -270.76 | -1.17 | 23202.25 | 23204.59 | 22826.37 | 0 |
| 1742923800 | 23109.79 | 257.13 | 1.13 | 22913.42 | 23182.78 | 22845.52 | 0 |
| 1742837400 | 22852.66 | -39.02 | -0.17 | 23075.76 | 23137.48 | 22813.11 | 0 |
| 1742578200 | 22891.68 | -107.47 | -0.47 | 22926.42 | 22956.98 | 22723.19 | 0 |
| 1742491800 | 22999.15 | -288.91 | -1.24 | 23295.72 | 23315.49 | 22819.76 | 0 |
| 1742405400 | 23288.06 | -92.64 | -0.40 | 23272.15 | 23372.08 | 23136.54 | 0 |
| 1742319000 | 23380.7 | 226.13 | 0.98 | 23266.65 | 23476.01 | 23240.56 | 0 |
| 1742232600 | 23154.57 | 167.75 | 0.73 | 22998.53 | 23154.57 | 22933.57 | 0 |
| 1741973400 | 22986.82 | 419.68 | 1.86 | 22501.34 | 23049.48 | 22465.12 | 0 |
| 1741887000 | 22567.14 | -109.27 | -0.48 | 22578.1 | 22752.83 | 22417.52 | 0 |
| 1741800600 | 22676.41 | 347.64 | 1.56 | 22525.74 | 22813.84 | 22461.77 | 0 |
| 1741714200 | 22328.77 | -292.18 | -1.29 | 22680.39 | 22835.1 | 22258.3 | 0 |
| 1741627800 | 22620.95 | -387.99 | -1.69 | 23163.78 | 23164.24 | 22519.21 | 0 |
| 1741368600 | 23008.94 | -410.54 | -1.75 | 23195.22 | 23234.28 | 22860.08 | 0 |
| 1741282200 | 23419.48 | 338.45 | 1.47 | 23245.34 | 23475.88 | 23061.57 | 0 |
| 1741195800 | 23081.03 | 754.22 | 3.38 | 22804.81 | 23176.39 | 22790.89 | 0 |
| 1741109400 | 22326.81 | -820.21 | -3.54 | 22852.72 | 22869.92 | 22320.07 | 0 |
| 1741023000 | 23147.02 | 595.59 | 2.64 | 22682.95 | 23307.97 | 22531.6 | 0 |
| 1740763800 | 22551.43 | 0.54 | 0.00 | 22409.25 | 22551.43 | 22329.06 | 0 |
| 1740677400 | 22550.89 | -243.22 | -1.07 | 22587.27 | 22686.41 | 22378.06 | 0 |
| 1740591000 | 22794.11 | 383.84 | 1.71 | 22571.93 | 22833.25 | 22554.37 | 0 |
| 1740504600 | 22410.27 | -15.66 | -0.07 | 22362.81 | 22576.12 | 22332.15 | 0 |
| 1740418200 | 22425.93 | 138.37 | 0.62 | 22470.68 | 22515.36 | 22235.26 | 0 |
| 1740159000 | 22287.56 | -27.09 | -0.12 | 22329.22 | 22393.59 | 22226.34 | 0 |
| 1740072600 | 22314.65 | -118.98 | -0.53 | 22501.21 | 22574.59 | 22280.23 | 0 |
| 1739986200 | 22433.63 | -410.87 | -1.80 | 22875.96 | 22935.06 | 22416.11 | 0 |
| 1739899800 | 22844.5 | 46.41 | 0.20 | 22851.37 | 22882.77 | 22715.25 | 0 |
| 1739813400 | 22798.09 | 284.67 | 1.26 | 22589.91 | 22804.2 | 22550.73 | 0 |
| 1739554200 | 22513.42 | -98.6 | -0.44 | 22526.87 | 22609.97 | 22467.37 | 0 |
| 1739467800 | 22612.02 | 463.99 | 2.09 | 22410.58 | 22624.57 | 22306.33 | 0 |
| 1739381400 | 22148.03 | 110.2 | 0.50 | 22077.82 | 22193.65 | 21971.63 | 0 |
| 1739295000 | 22037.83 | 126.09 | 0.58 | 21909.96 | 22046.41 | 21884.38 | 0 |
| 1739208600 | 21911.74 | 124.74 | 0.57 | 21830.93 | 21945.57 | 21785.02 | 0 |
| 1738949400 | 21787 | -115.42 | -0.53 | 21908.48 | 21945.31 | 21759.97 | 0 |
| 1738863000 | 21902.42 | 316.49 | 1.47 | 21718.1 | 21921.02 | 21691.57 | 0 |
| 1738776600 | 21585.93 | 80.23 | 0.37 | 21429.83 | 21585.93 | 21387.72 | 0 |
| 1738690200 | 21505.7 | 77.46 | 0.36 | 21474.79 | 21518.54 | 21298.71 | 0 |
| 1738603800 | 21428.24 | -303.81 | -1.40 | 21301.53 | 21462.79 | 21252.71 | 0 |
| 1738344600 | 21732.05 | 4.85 | 0.02 | 21771.49 | 21800.52 | 21689.29 | 0 |
| 1738258200 | 21727.2 | 89.67 | 0.41 | 21676.22 | 21732.05 | 21650.78 | 0 |
| 1738171800 | 21637.53 | 206.95 | 0.97 | 21511.47 | 21671.59 | 21475.64 | 0 |
| 1738085400 | 21430.58 | 148.4 | 0.70 | 21374.29 | 21475.9 | 21296.33 | 0 |
| 1737999000 | 21282.18 | -112.75 | -0.53 | 21201.99 | 21344.98 | 21081.61 | 0 |
| 1737739800 | 21394.93 | -16.6 | -0.08 | 21463.15 | 21520.5 | 21353.01 | 0 |
| 1737653400 | 21411.53 | 157.26 | 0.74 | 21277.58 | 21423.02 | 21254.08 | 0 |
| 1737567000 | 21254.27 | 212.27 | 1.01 | 21169.61 | 21330.87 | 21162.31 | 0 |
| 1737480600 | 21042 | 51.69 | 0.25 | 20925.75 | 21045.67 | 20922.8 | 0 |
| 1737394200 | 20990.31 | 86.92 | 0.42 | 20900.68 | 21054.6 | 20880.57 | 0 |
| 1737135000 | 20903.39 | 248 | 1.20 | 20732.04 | 20924.5 | 20716.38 | 0 |
| 1737048600 | 20655.39 | 80.71 | 0.39 | 20665.61 | 20675.08 | 20580.09 | 0 |
| 1736962200 | 20574.68 | 303.35 | 1.50 | 20305.24 | 20629.77 | 20290.62 | 0 |
| 1736875800 | 20271.33 | 138.48 | 0.69 | 20266.14 | 20362.59 | 20234.26 | 0 |
| 1736789400 | 20132.85 | -81.94 | -0.41 | 20157.24 | 20176.11 | 20025.28 | 0 |
| 1736530200 | 20214.79 | -102.31 | -0.50 | 20316.55 | 20400.52 | 20187.97 | 0 |
| 1736443800 | 20317.1 | -12.84 | -0.06 | 20284.2 | 20360.38 | 20245.96 | 0 |
| 1736357400 | 20329.94 | -10.63 | -0.05 | 20322.17 | 20480.49 | 20242.56 | 0 |
| 1736271000 | 20340.57 | 124.38 | 0.62 | 20206.04 | 20391.17 | 20152.7 | 0 |
| 1736184600 | 20216.19 | 310.11 | 1.56 | 19982.66 | 20216.19 | 19921.12 | 0 |
| 1735925400 | 19906.08 | -118.58 | -0.59 | 20028.4 | 20031.11 | 19868.14 | 0 |
| 1735839000 | 20024.66 | 115.52 | 0.58 | 19923.07 | 20024.79 | 19833.82 | 0 |
| 1735579800 | 19909.14 | -75.18 | -0.38 | 19892.97 | 19978 | 19882.67 | 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
