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 | 59.45 | 2.5745181169 | 2309.17 | 2379.49 | 2284.14 | 0 | 0 | IX |
| 4 | 150.3 | 6.77539759818 | 2218.32 | 2379.49 | 2192.93 | 0 | 0 | IX |
| 12 | 212.42 | 9.85159076152 | 2156.2 | 2379.49 | 2145.4 | 0 | 0 | IX |
| 26 | 256.18 | 12.1272083467 | 2112.44 | 2379.49 | 1925.85 | 0 | 0 | IX |
| 52 | 283.14 | 13.5767305369 | 2085.48 | 2379.49 | 1881.89 | 0 | 0 | IX |
| 156 | 1069.13 | 82.2730455794 | 1299.49 | 2379.49 | 1171.1 | 0 | 0 | IX |
| 260 | 1550.88 | 189.654413383 | 817.74 | 2379.49 | 787.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743178500 | 2368.62 | 8.32 | 0.35 | 2362.87 | 2379.4899 | 2359.58 | 0 |
| 1743092100 | 2360.3 | 2.32 | 0.10 | 2357.7399 | 2365.44 | 2347.21 | 0 |
| 1743005700 | 2357.98 | 27.55 | 1.18 | 2337.2199 | 2357.98 | 2330.43 | 0 |
| 1742832900 | 2330.43 | 44.08 | 1.93 | 2292.89 | 2330.43 | 2286.35 | 0 |
| 1742573700 | 2286.35 | -20.85 | -0.90 | 2309.17 | 2309.17 | 2284.14 | 0 |
| 1742487300 | 2307.2 | -4.5 | -0.19 | 2313.51 | 2319.21 | 2298.2399 | 0 |
| 1742400900 | 2311.7 | 12.24 | 0.53 | 2300.54 | 2311.7 | 2298.01 | 0 |
| 1742314500 | 2299.46 | 6.58 | 0.29 | 2294.44 | 2303 | 2291.46 | 0 |
| 1742228100 | 2292.88 | 8.88 | 0.39 | 2286.8 | 2297.7199 | 2275.27 | 0 |
| 1741968900 | 2284 | 30.37 | 1.35 | 2253.81 | 2284.54 | 2253.63 | 0 |
| 1741882500 | 2253.63 | -1.4 | -0.06 | 2255.94 | 2260.07 | 2245.53 | 0 |
| 1741796100 | 2255.03 | 43.67 | 1.97 | 2213.31 | 2256.18 | 2211.36 | 0 |
| 1741709700 | 2211.36 | -13.64 | -0.61 | 2219.48 | 2233.82 | 2210.39 | 0 |
| 1741623300 | 2225 | -4.39 | -0.20 | 2231.16 | 2232.14 | 2217.2199 | 0 |
| 1741364100 | 2229.39 | 2.62 | 0.12 | 2225.34 | 2231.59 | 2215.36 | 0 |
| 1741277700 | 2226.77 | -9.53 | -0.43 | 2240.51 | 2253.77 | 2224.19 | 0 |
| 1741191300 | 2236.3 | 37.15 | 1.69 | 2204.78 | 2236.3 | 2199.15 | 0 |
| 1741104900 | 2199.15 | -20.79 | -0.94 | 2215.2199 | 2233.9 | 2192.93 | 0 |
| 1740759300 | 2219.94 | -5.87 | -0.26 | 2218.32 | 2232.45 | 2205.96 | 0 |
| 1740672900 | 2225.81 | -9.93 | -0.44 | 2231.9 | 2235.7399 | 2210.4699 | 0 |
| 1740586500 | 2235.7399 | -1.61 | -0.07 | 2241.06 | 2248.65 | 2233.84 | 0 |
| 1740500100 | 2237.35 | -19.38 | -0.86 | 2246.86 | 2256.73 | 2237.35 | 0 |
| 1740413700 | 2256.73 | -19.59 | -0.86 | 2279.03 | 2279.7 | 2250.7399 | 0 |
| 1740154500 | 2276.32 | -1.14 | -0.05 | 2277.04 | 2286.11 | 2275.09 | 0 |
| 1740068100 | 2277.46 | 9.6 | 0.42 | 2261.27 | 2279.62 | 2261.2199 | 0 |
| 1739981700 | 2267.86 | -15.7 | -0.69 | 2285.58 | 2295.64 | 2266.4899 | 0 |
| 1739895300 | 2283.56 | -0.43 | -0.02 | 2285.42 | 2285.43 | 2265.15 | 0 |
| 1739808900 | 2283.9899 | 11.55 | 0.51 | 2274.77 | 2285.25 | 2270.7 | 0 |
| 1739549700 | 2272.44 | 13.42 | 0.59 | 2264.56 | 2272.63 | 2258.65 | 0 |
| 1739463300 | 2259.02 | 27.92 | 1.25 | 2235.08 | 2261.54 | 2231.1 | 0 |
| 1739376900 | 2231.1 | 15.01 | 0.68 | 2218.82 | 2231.1 | 2216.09 | 0 |
| 1739290500 | 2216.09 | 3.04 | 0.14 | 2212.07 | 2220.41 | 2210.48 | 0 |
| 1739204100 | 2213.05 | 5.92 | 0.27 | 2201.45 | 2213.7 | 2197.75 | 0 |
| 1738944900 | 2207.13 | 11.99 | 0.55 | 2195.9899 | 2208.25 | 2195.14 | 0 |
| 1738858500 | 2195.14 | 27.35 | 1.26 | 2171.29 | 2195.14 | 2167.79 | 0 |
| 1738772100 | 2167.79 | 5.09 | 0.24 | 2163.61 | 2172.51 | 2156.21 | 0 |
| 1738685700 | 2162.7 | 14.72 | 0.69 | 2152.4899 | 2166.35 | 2147.98 | 0 |
| 1738599300 | 2147.98 | -70.06 | -3.16 | 2190.08 | 2218.04 | 2145.7399 | 0 |
| 1738340100 | 2218.04 | 1.71 | 0.08 | 2217.59 | 2226.91 | 2216.33 | 0 |
| 1738253700 | 2216.33 | 7.58 | 0.34 | 2213.01 | 2216.45 | 2195.6 | 0 |
| 1738167300 | 2208.75 | 0.53 | 0.02 | 2208.25 | 2221.05 | 2207.8 | 0 |
| 1738080900 | 2208.2199 | 6.53 | 0.30 | 2200.34 | 2214.3 | 2200.34 | 0 |
| 1737994500 | 2201.69 | -14.13 | -0.64 | 2208.53 | 2215.82 | 2190.33 | 0 |
| 1737735300 | 2215.82 | 19.68 | 0.90 | 2200.34 | 2222.06 | 2196.34 | 0 |
| 1737648900 | 2196.14 | 0 | 0.00 | 2196.14 | 2196.14 | 2196.14 | 0 |
| 1737562500 | 2196.14 | 9.1 | 0.42 | 2188.6 | 2203.75 | 2187.04 | 0 |
| 1737476100 | 2187.04 | 18.8 | 0.87 | 2168.9899 | 2187.04 | 2167.45 | 0 |
| 1737389700 | 2168.2399 | 2.77 | 0.13 | 2167.21 | 2169.43 | 2161.28 | 0 |
| 1737130500 | 2165.4699 | 5.45 | 0.25 | 2161.2 | 2166.81 | 2157.5 | 0 |
| 1737044100 | 2160.02 | -10.39 | -0.48 | 2175.4699 | 2177.78 | 2157.08 | 0 |
| 1736957700 | 2170.41 | 15.01 | 0.70 | 2159.04 | 2170.41 | 2155.04 | 0 |
| 1736871300 | 2155.4 | -0.37 | -0.02 | 2160.08 | 2167.12 | 2151.83 | 0 |
| 1736784900 | 2155.77 | -10.79 | -0.50 | 2163.66 | 2166.56 | 2146.53 | 0 |
| 1736525700 | 2166.56 | -14.82 | -0.68 | 2181.84 | 2183.38 | 2166.56 | 0 |
| 1736439300 | 2181.38 | 3.89 | 0.18 | 2178.67 | 2182.96 | 2170.52 | 0 |
| 1736352900 | 2177.4899 | 0.65 | 0.03 | 2175.01 | 2179.62 | 2162.1 | 0 |
| 1736266500 | 2176.84 | 18.28 | 0.85 | 2159.64 | 2177.82 | 2156.95 | 0 |
| 1735920900 | 2158.56 | 5.6 | 0.26 | 2156.2 | 2163.82 | 2145.4 | 0 |
| 1735834500 | 2152.96 | 36.16 | 1.71 | 2121.76 | 2152.96 | 2116.8 | 0 |
| 1735661700 | 2116.8 | 19.16 | 0.91 | 2102.8 | 2116.8 | 2097.64 | 0 |
| 1735575300 | 2097.64 | -2 | -0.10 | 2102.36 | 2104.68 | 2097.64 | 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
