We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 159.88 | 6.39108414181 | 2501.61 | 2673.91 | 2462.27 | 0 | 0 | IX |
| 4 | 217.81 | 8.91319649054 | 2443.68 | 2673.91 | 2417.14 | 0 | 0 | IX |
| 12 | 329.8 | 14.1442473056 | 2331.69 | 2673.91 | 2274.83 | 0 | 0 | IX |
| 26 | 576.84 | 27.6708320342 | 2084.65 | 2673.91 | 2012.41 | 0 | 0 | IX |
| 52 | 564.89 | 26.943146046 | 2096.6 | 2673.91 | 1885.44 | 0 | 0 | IX |
| 156 | 1430.94 | 116.284588192 | 1230.55 | 2673.91 | 1211.13 | 0 | 0 | IX |
| 260 | 1517.2 | 132.588766834 | 1144.29 | 2673.91 | 797.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 2661.4899 | 39.49 | 1.51 | 2638.82 | 2673.91 | 2606.34 | 0 |
| 1741195800 | 2622 | 151.15 | 6.12 | 2574.75 | 2631.07 | 2572.44 | 0 |
| 1741109400 | 2470.85 | -113.75 | -4.40 | 2534.9699 | 2548.02 | 2462.27 | 0 |
| 1741023000 | 2584.6 | 79.73 | 3.18 | 2510.44 | 2611.63 | 2490.43 | 0 |
| 1740763800 | 2504.87 | 9.07 | 0.36 | 2484.83 | 2508.88 | 2474.2 | 0 |
| 1740677400 | 2495.8 | -41.76 | -1.65 | 2501.61 | 2522.4699 | 2472.2199 | 0 |
| 1740591000 | 2537.56 | 51.75 | 2.08 | 2508.63 | 2538.81 | 2508.28 | 0 |
| 1740504600 | 2485.81 | 1.56 | 0.06 | 2475.48 | 2511.31 | 2473.11 | 0 |
| 1740418200 | 2484.25 | 14.34 | 0.58 | 2497.13 | 2501.38 | 2460.78 | 0 |
| 1740159000 | 2469.91 | -7.09 | -0.29 | 2498.66 | 2501.53 | 2462.62 | 0 |
| 1740072600 | 2477 | -32.95 | -1.31 | 2500.86 | 2511.2399 | 2473.14 | 0 |
| 1739986200 | 2509.95 | -61.43 | -2.39 | 2570.81 | 2579.19 | 2506.9699 | 0 |
| 1739899800 | 2571.38 | 7.24 | 0.28 | 2578.51 | 2578.51 | 2557.86 | 0 |
| 1739813400 | 2564.14 | 11.59 | 0.45 | 2549.9699 | 2566.13 | 2543.02 | 0 |
| 1739554200 | 2552.55 | -15.39 | -0.60 | 2553.15 | 2566.46 | 2543.4 | 0 |
| 1739467800 | 2567.94 | 45.76 | 1.81 | 2562.93 | 2570.89 | 2542 | 0 |
| 1739381400 | 2522.18 | 51.68 | 2.09 | 2504.63 | 2529.13 | 2487.95 | 0 |
| 1739295000 | 2470.5 | 34.65 | 1.42 | 2438.87 | 2471.02 | 2434.93 | 0 |
| 1739208600 | 2435.85 | 10.74 | 0.44 | 2434.88 | 2444.7 | 2430.2199 | 0 |
| 1738949400 | 2425.11 | -23.74 | -0.97 | 2455.83 | 2463.19 | 2417.14 | 0 |
| 1738863000 | 2448.85 | 16.09 | 0.66 | 2443.68 | 2454.77 | 2434.9899 | 0 |
| 1738776600 | 2432.76 | -21.09 | -0.86 | 2429.52 | 2442.8 | 2417.85 | 0 |
| 1738690200 | 2453.85 | 22.18 | 0.91 | 2447.29 | 2460.04 | 2425.36 | 0 |
| 1738603800 | 2431.67 | -54.89 | -2.21 | 2408.9899 | 2435.7399 | 2390.12 | 0 |
| 1738344600 | 2486.56 | 3.47 | 0.14 | 2490.54 | 2492.61 | 2472.66 | 0 |
| 1738258200 | 2483.09 | -1.05 | -0.04 | 2480.25 | 2487.59 | 2470.07 | 0 |
| 1738171800 | 2484.14 | 11.26 | 0.46 | 2473.94 | 2489.2 | 2467.25 | 0 |
| 1738085400 | 2472.88 | 21.41 | 0.87 | 2471.23 | 2479.35 | 2456.55 | 0 |
| 1737999000 | 2451.4699 | -39.2 | -1.57 | 2455.83 | 2462.68 | 2420.85 | 0 |
| 1737739800 | 2490.67 | 19.51 | 0.79 | 2478.53 | 2501.34 | 2477.11 | 0 |
| 1737653400 | 2471.16 | 55.48 | 2.30 | 2462.32 | 2472.65 | 2457.27 | 0 |
| 1737567000 | 2415.68 | 0 | 0.00 | 2415.68 | 2415.68 | 2415.68 | 0 |
| 1737480600 | 2415.68 | -0.12 | -0.00 | 2401.6 | 2421.65 | 2401.04 | 0 |
| 1737394200 | 2415.8 | 26.29 | 1.10 | 2390.03 | 2426.76 | 2389.05 | 0 |
| 1737135000 | 2389.51 | 38.89 | 1.65 | 2358.7399 | 2394.32 | 2354.86 | 0 |
| 1737048600 | 2350.62 | -5.21 | -0.22 | 2361.9699 | 2363.04 | 2341.59 | 0 |
| 1736962200 | 2355.83 | 13.04 | 0.56 | 2332.91 | 2374.05 | 2331.03 | 0 |
| 1736875800 | 2342.79 | 44.16 | 1.92 | 2326.55 | 2347.52 | 2324.31 | 0 |
| 1736789400 | 2298.63 | -22.04 | -0.95 | 2305.52 | 2309.44 | 2280.55 | 0 |
| 1736530200 | 2320.67 | -29 | -1.23 | 2354.7199 | 2362.53 | 2318.67 | 0 |
| 1736443800 | 2349.67 | -8.34 | -0.35 | 2347.7199 | 2353.9699 | 2342.41 | 0 |
| 1736357400 | 2358.01 | -10.3 | -0.43 | 2360.06 | 2378.14 | 2344.54 | 0 |
| 1736271000 | 2368.31 | 15.88 | 0.68 | 2357.35 | 2376.05 | 2347.25 | 0 |
| 1736184600 | 2352.43 | 61.01 | 2.66 | 2313.32 | 2352.43 | 2308.3 | 0 |
| 1735925400 | 2291.42 | -6.93 | -0.30 | 2300.82 | 2302.01 | 2285.23 | 0 |
| 1735839000 | 2298.35 | -10.86 | -0.47 | 2300.12 | 2311.21 | 2283.64 | 0 |
| 1735579800 | 2309.21 | -23.36 | -1.00 | 2327.82 | 2339.64 | 2303.6 | 0 |
| 1735320600 | 2332.57 | 28.91 | 1.25 | 2317.9699 | 2338.02 | 2315.2199 | 0 |
| 1734975000 | 2303.66 | 3.42 | 0.15 | 2302.73 | 2310.9699 | 2294.64 | 0 |
| 1734715800 | 2300.2399 | -22.97 | -0.99 | 2294.04 | 2307.66 | 2274.83 | 0 |
| 1734629400 | 2323.21 | 2.09 | 0.09 | 2317.54 | 2337.51 | 2315.95 | 0 |
| 1734543000 | 2321.12 | 1.21 | 0.05 | 2323.4699 | 2331.15 | 2317.92 | 0 |
| 1734456600 | 2319.91 | -19.97 | -0.85 | 2333.07 | 2334.64 | 2319.21 | 0 |
| 1734370200 | 2339.88 | 1.78 | 0.08 | 2334.15 | 2345.06 | 2329.78 | 0 |
| 1734111000 | 2338.1 | 21.93 | 0.95 | 2324.43 | 2348.6 | 2323.9899 | 0 |
| 1734024600 | 2316.17 | -2.94 | -0.13 | 2331.69 | 2333.06 | 2310.34 | 0 |
| 1733938200 | 2319.11 | 10.04 | 0.43 | 2295.95 | 2323.71 | 2294.26 | 0 |
| 1733851800 | 2309.07 | -4.3 | -0.19 | 2305.58 | 2316.73 | 2302.41 | 0 |
| 1733765400 | 2313.37 | 19.21 | 0.84 | 2310.32 | 2318.4899 | 2298.57 | 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
