We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -59.51 | -2.60621269253 | 2283.39 | 2284.3 | 2167.05 | 0 | 0 | IX |
| 4 | -68.47 | -2.98689118154 | 2292.35 | 2312.56 | 2167.05 | 0 | 0 | IX |
| 12 | -57.58 | -2.52382246456 | 2281.46 | 2362.11 | 2167.05 | 0 | 0 | IX |
| 26 | -175.7 | -7.32211470341 | 2399.58 | 2411.74 | 2054.77 | 0 | 0 | IX |
| 52 | 144.39 | 6.94352942308 | 2079.49 | 2459.55 | 2054.77 | 0 | 0 | IX |
| 156 | 714.55 | 47.3421981939 | 1509.33 | 2459.55 | 1236.94 | 0 | 0 | IX |
| 260 | 1001.09 | 81.8693316105 | 1222.79 | 2459.55 | 659.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732119300 | 2202.4699 | 21.73 | 1.00 | 2186.63 | 2205.55 | 2180.7399 | 0 |
| 1732032900 | 2180.7399 | -48.66 | -2.18 | 2230.7 | 2240.55 | 2167.05 | 0 |
| 1731946500 | 2229.4 | -36.9 | -1.63 | 2259.09 | 2266.3 | 2224.95 | 0 |
| 1731687300 | 2266.3 | -17.69 | -0.77 | 2280.25 | 2283.9899 | 2253.7399 | 0 |
| 1731600900 | 2283.9899 | 7.33 | 0.32 | 2283.39 | 2284.3 | 2270.03 | 0 |
| 1731514500 | 2276.66 | -5.85 | -0.26 | 2284.8 | 2288.33 | 2264.91 | 0 |
| 1731428100 | 2282.51 | 2.25 | 0.10 | 2279.15 | 2287.76 | 2270.19 | 0 |
| 1731341700 | 2280.26 | 23.88 | 1.06 | 2256.71 | 2281.9699 | 2256.38 | 0 |
| 1731082500 | 2256.38 | 3.12 | 0.14 | 2248.78 | 2260.7399 | 2238.02 | 0 |
| 1730996100 | 2253.26 | -5.26 | -0.23 | 2261.36 | 2271.6 | 2228.77 | 0 |
| 1730909700 | 2258.52 | -8.88 | -0.39 | 2272.02 | 2294.92 | 2252.29 | 0 |
| 1730823300 | 2267.4 | 8.17 | 0.36 | 2260.25 | 2272.88 | 2256.11 | 0 |
| 1730736900 | 2259.23 | -7.42 | -0.33 | 2262.14 | 2267.69 | 2251.9 | 0 |
| 1730477700 | 2266.65 | 3.15 | 0.14 | 2260.85 | 2270.9 | 2260.85 | 0 |
| 1730391300 | 2263.5 | 14.32 | 0.64 | 2245.81 | 2265.15 | 2243.7199 | 0 |
| 1730304900 | 2249.18 | -43.49 | -1.90 | 2292.19 | 2297.12 | 2248.2399 | 0 |
| 1730218500 | 2292.67 | 2.06 | 0.09 | 2292.86 | 2312.56 | 2288.32 | 0 |
| 1729869300 | 2290.61 | 3.98 | 0.17 | 2286.55 | 2295.52 | 2269.7199 | 0 |
| 1729782900 | 2286.63 | -0.64 | -0.03 | 2292.35 | 2297.21 | 2275.14 | 0 |
| 1729696500 | 2287.27 | -6.15 | -0.27 | 2299.84 | 2307.13 | 2279.98 | 0 |
| 1729610100 | 2293.42 | -25.68 | -1.11 | 2313.81 | 2325.75 | 2278.57 | 0 |
| 1729523700 | 2319.1 | 3.97 | 0.17 | 2316.29 | 2320.17 | 2301.7199 | 0 |
| 1729264500 | 2315.13 | 2.81 | 0.12 | 2311.1 | 2322.65 | 2308.68 | 0 |
| 1729178100 | 2312.32 | 10.25 | 0.45 | 2303.35 | 2312.32 | 2297.84 | 0 |
| 1729091700 | 2302.07 | 2.75 | 0.12 | 2299.53 | 2308.87 | 2292 | 0 |
| 1729005300 | 2299.32 | 10.87 | 0.47 | 2285.82 | 2300.37 | 2282.78 | 0 |
| 1728918900 | 2288.45 | 6.27 | 0.27 | 2282.3 | 2298.96 | 2278.31 | 0 |
| 1728659700 | 2282.18 | 5.4 | 0.24 | 2278.3 | 2282.48 | 2259.45 | 0 |
| 1728573300 | 2276.78 | -15.25 | -0.67 | 2290.78 | 2292.03 | 2268.08 | 0 |
| 1728486900 | 2292.03 | -1.62 | -0.07 | 2295.64 | 2302.4899 | 2289.91 | 0 |
| 1728400500 | 2293.65 | -5.33 | -0.23 | 2301.62 | 2302 | 2287.45 | 0 |
| 1728314100 | 2298.98 | -7.59 | -0.33 | 2305.68 | 2311.76 | 2296.8 | 0 |
| 1728054900 | 2306.57 | 14.09 | 0.61 | 2293.4899 | 2307.36 | 2282.08 | 0 |
| 1727968500 | 2292.48 | -11.03 | -0.48 | 2295.15 | 2303.51 | 2284.33 | 0 |
| 1727882100 | 2303.51 | -28.11 | -1.21 | 2320.85 | 2331.62 | 2288.87 | 0 |
| 1727795700 | 2331.62 | 4.12 | 0.18 | 2331.9699 | 2342.86 | 2327.5 | 0 |
| 1727709300 | 2327.5 | -16.86 | -0.72 | 2347.9699 | 2347.9699 | 2323.07 | 0 |
| 1727450100 | 2344.36 | -5.1 | -0.22 | 2352.33 | 2355.9 | 2337.59 | 0 |
| 1727363700 | 2349.46 | 0.72 | 0.03 | 2348.91 | 2362.11 | 2340.8 | 0 |
| 1727277300 | 2348.7399 | 7.18 | 0.31 | 2341.15 | 2351.65 | 2334.76 | 0 |
| 1727190900 | 2341.56 | -0.55 | -0.02 | 2342.02 | 2354.26 | 2338.59 | 0 |
| 1727104500 | 2342.11 | 3.41 | 0.15 | 2325.57 | 2342.84 | 2320.98 | 0 |
| 1726845300 | 2338.7 | 15.52 | 0.67 | 2323.9 | 2338.7 | 2314.98 | 0 |
| 1726758900 | 2323.18 | 17.61 | 0.76 | 2300.68 | 2323.52 | 2300.68 | 0 |
| 1726672500 | 2305.57 | -11.37 | -0.49 | 2313.27 | 2317.96 | 2302.85 | 0 |
| 1726586100 | 2316.94 | 3.6 | 0.16 | 2311.91 | 2320.2 | 2308.89 | 0 |
| 1726499700 | 2313.34 | 1.37 | 0.06 | 2305.64 | 2325.34 | 2302.76 | 0 |
| 1726240500 | 2311.9699 | 22.21 | 0.97 | 2283.38 | 2312.62 | 2283.38 | 0 |
| 1726154100 | 2289.76 | 2.27 | 0.10 | 2289.42 | 2305.48 | 2285.52 | 0 |
| 1726067700 | 2287.4899 | -17.42 | -0.76 | 2303.34 | 2307.7199 | 2277.57 | 0 |
| 1725981300 | 2304.91 | -8.93 | -0.39 | 2317.4899 | 2318.7199 | 2292.9699 | 0 |
| 1725894900 | 2313.84 | -20.85 | -0.89 | 2325.41 | 2334.69 | 2295.9 | 0 |
| 1725635700 | 2334.69 | -10.68 | -0.46 | 2334.43 | 2345.37 | 2326.38 | 0 |
| 1725549300 | 2345.37 | 10.14 | 0.43 | 2334.88 | 2354.57 | 2333.59 | 0 |
| 1725462900 | 2335.23 | -1.96 | -0.08 | 2325.81 | 2337.96 | 2311.39 | 0 |
| 1725376500 | 2337.19 | 24.31 | 1.05 | 2313.82 | 2341.81 | 2312.88 | 0 |
| 1725290100 | 2312.88 | -7.84 | -0.34 | 2319.4 | 2320.7199 | 2300.12 | 0 |
| 1725030900 | 2320.7199 | 32.81 | 1.43 | 2292.42 | 2320.7199 | 2287.91 | 0 |
| 1724944500 | 2287.91 | 5.45 | 0.24 | 2281.46 | 2290.29 | 2274.14 | 0 |
| 1724858100 | 2282.46 | 0.99 | 0.04 | 2279.95 | 2289.77 | 2274.19 | 0 |
| 1724771700 | 2281.4699 | -10.59 | -0.46 | 2290.79 | 2295.2399 | 2280.6 | 0 |
| 1724685300 | 2292.06 | 26.42 | 1.17 | 2270 | 2293.36 | 2265.64 | 0 |
| 1724426100 | 2265.64 | -0.18 | -0.01 | 2261.25 | 2275.7 | 2252.26 | 0 |
| 1724339700 | 2265.82 | -3.55 | -0.16 | 2264.36 | 2269.46 | 2254.9699 | 0 |
| 1724253300 | 2269.37 | 3.69 | 0.16 | 2259.07 | 2276.69 | 2258.78 | 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
