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 | -29.17 | -2.36894465424 | 1231.35 | 1233.54 | 1191.46 | 0 | 0 | IX |
| 4 | -1.56 | -0.129596092179 | 1203.74 | 1240.48 | 1175.05 | 0 | 0 | IX |
| 12 | 149.11 | 14.1595525464 | 1053.07 | 1240.48 | 1047.52 | 0 | 0 | IX |
| 26 | 170.9 | 16.5716391281 | 1031.28 | 1240.48 | 1004.84 | 0 | 0 | IX |
| 52 | 213.5 | 21.5944491645 | 988.68 | 1240.48 | 919.66 | 0 | 0 | IX |
| 156 | 213.5 | 21.5944491645 | 988.68 | 1240.48 | 919.66 | 0 | 0 | IX |
| 260 | 213.5 | 21.5944491645 | 988.68 | 1240.48 | 919.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 1210.41 | -12.38 | -1.01 | 1222.6 | 1227.23 | 1209.76 | 0 |
| 1742923800 | 1222.79 | 13.71 | 1.13 | 1208.88 | 1226.06 | 1208.57 | 0 |
| 1742837400 | 1209.08 | -2.53 | -0.21 | 1211.6 | 1223.26 | 1207.38 | 0 |
| 1742578200 | 1211.6099 | -5.56 | -0.46 | 1216.72 | 1216.72 | 1203.28 | 0 |
| 1742491800 | 1217.17 | -14.18 | -1.15 | 1231.35 | 1233.54 | 1208.21 | 0 |
| 1742405400 | 1231.35 | -5.16 | -0.42 | 1236.32 | 1236.32 | 1223.98 | 0 |
| 1742319000 | 1236.51 | 13.82 | 1.13 | 1223.45 | 1240.48 | 1223.45 | 0 |
| 1742232600 | 1222.69 | 10.69 | 0.88 | 1212.01 | 1222.71 | 1211.03 | 0 |
| 1741973400 | 1212 | 24.24 | 2.04 | 1188.33 | 1214.31 | 1183.49 | 0 |
| 1741887000 | 1187.76 | -8.02 | -0.67 | 1194.54 | 1197.88 | 1181.98 | 0 |
| 1741800600 | 1195.78 | 17.38 | 1.47 | 1177.54 | 1200.51 | 1177.54 | 0 |
| 1741714200 | 1178.4 | -16.95 | -1.42 | 1193.92 | 1203.25 | 1175.05 | 0 |
| 1741627800 | 1195.35 | -21.36 | -1.76 | 1214.8 | 1222.63 | 1190.51 | 0 |
| 1741368600 | 1216.71 | -20.42 | -1.65 | 1235.79 | 1235.79 | 1210.16 | 0 |
| 1741282200 | 1237.13 | 17.64 | 1.45 | 1219.48 | 1239.46 | 1219.48 | 0 |
| 1741195800 | 1219.49 | 41.23 | 3.50 | 1177.1199 | 1224.43 | 1176.76 | 0 |
| 1741109400 | 1178.26 | -42.99 | -3.52 | 1220.49 | 1220.49 | 1176.3699 | 0 |
| 1741023000 | 1221.25 | 29.82 | 2.50 | 1191.6199 | 1228.75 | 1191.17 | 0 |
| 1740763800 | 1191.43 | -1.27 | -0.11 | 1192.7 | 1192.7 | 1181.57 | 0 |
| 1740677400 | 1192.7 | -11.22 | -0.93 | 1203.74 | 1203.74 | 1183.92 | 0 |
| 1740591000 | 1203.92 | 17.58 | 1.48 | 1185.2 | 1206.2 | 1185.2 | 0 |
| 1740504600 | 1186.34 | 2.17 | 0.18 | 1184.55 | 1194.21 | 1180.51 | 0 |
| 1740418200 | 1184.17 | 7.36 | 0.63 | 1177.39 | 1189.4 | 1175.28 | 0 |
| 1740159000 | 1176.81 | -1.48 | -0.13 | 1178.59 | 1182.25 | 1173.57 | 0 |
| 1740072600 | 1178.29 | -7.98 | -0.67 | 1185.54 | 1192.15 | 1176.78 | 0 |
| 1739986200 | 1186.27 | -20.79 | -1.72 | 1206.9 | 1211 | 1185.74 | 0 |
| 1739899800 | 1207.06 | 3.74 | 0.31 | 1203.32 | 1208.8599 | 1199.35 | 0 |
| 1739813400 | 1203.32 | 13.69 | 1.15 | 1188.49 | 1203.67 | 1188.23 | 0 |
| 1739554200 | 1189.63 | -6 | -0.50 | 1193.31 | 1193.31 | 1187.47 | 0 |
| 1739467800 | 1195.63 | 21.63 | 1.84 | 1173.99 | 1196.23 | 1173.99 | 0 |
| 1739381400 | 1174 | 5.35 | 0.46 | 1169.03 | 1175.47 | 1165.41 | 0 |
| 1739295000 | 1168.65 | 5.28 | 0.45 | 1165.08 | 1168.85 | 1161.51 | 0 |
| 1739208600 | 1163.3699 | 9.56 | 0.83 | 1155.52 | 1164.72 | 1155.52 | 0 |
| 1738949400 | 1153.81 | -5.5 | -0.47 | 1158.17 | 1160.55 | 1152.58 | 0 |
| 1738863000 | 1159.31 | 18.36 | 1.61 | 1140.92 | 1160.07 | 1140.92 | 0 |
| 1738776600 | 1140.95 | 4.17 | 0.37 | 1136.78 | 1140.95 | 1131.35 | 0 |
| 1738690200 | 1136.78 | 5.02 | 0.44 | 1131.76 | 1136.98 | 1124.69 | 0 |
| 1738603800 | 1131.76 | -15.07 | -1.31 | 1146.69 | 1146.69 | 1122.72 | 0 |
| 1738344600 | 1146.83 | 0.13 | 0.01 | 1146.7 | 1150.99 | 1145.1099 | 0 |
| 1738258200 | 1146.7 | 5.28 | 0.46 | 1141.42 | 1146.7 | 1141.33 | 0 |
| 1738171800 | 1141.42 | 10.27 | 0.91 | 1131.15 | 1143.03 | 1131.15 | 0 |
| 1738085400 | 1131.15 | 7.33 | 0.65 | 1123.82 | 1133.3599 | 1122.24 | 0 |
| 1737999000 | 1123.82 | -5.81 | -0.51 | 1128.68 | 1129.75 | 1114.01 | 0 |
| 1737739800 | 1129.63 | 0.2 | 0.02 | 1129.43 | 1136.1099 | 1127.81 | 0 |
| 1737653400 | 1129.43 | 6.87 | 0.61 | 1122.56 | 1129.98 | 1121.49 | 0 |
| 1737567000 | 1122.56 | 10.74 | 0.97 | 1111.81 | 1126.39 | 1111.81 | 0 |
| 1737480600 | 1111.82 | 0.38 | 0.03 | 1111.05 | 1111.91 | 1107.84 | 0 |
| 1737394200 | 1111.44 | 5.28 | 0.48 | 1106.35 | 1114.17 | 1105.8599 | 0 |
| 1737135000 | 1106.16 | 13.62 | 1.25 | 1093.5 | 1106.8699 | 1093.5 | 0 |
| 1737048600 | 1092.54 | 1.43 | 0.13 | 1091.1099 | 1095.98 | 1090.42 | 0 |
| 1736962200 | 1091.1099 | 17.7 | 1.65 | 1073.41 | 1093.48 | 1073.41 | 0 |
| 1736875800 | 1073.41 | 4.7 | 0.44 | 1068.71 | 1078.3699 | 1068.71 | 0 |
| 1736789400 | 1068.71 | -4.68 | -0.44 | 1073.77 | 1073.77 | 1063.79 | 0 |
| 1736530200 | 1073.39 | -3 | -0.28 | 1076.39 | 1081.8699 | 1072.4 | 0 |
| 1736443800 | 1076.39 | -0.86 | -0.08 | 1077.25 | 1078.35 | 1073.31 | 0 |
| 1736357400 | 1077.25 | -0.73 | -0.07 | 1078.93 | 1084.76 | 1072.94 | 0 |
| 1736271000 | 1077.98 | 5.54 | 0.52 | 1072.44 | 1081.1 | 1067.22 | 0 |
| 1736184600 | 1072.44 | 18.52 | 1.76 | 1055.07 | 1072.49 | 1055.07 | 0 |
| 1735925400 | 1053.92 | -3.66 | -0.35 | 1059.58 | 1059.82 | 1053.05 | 0 |
| 1735839000 | 1057.58 | 4.5 | 0.43 | 1053.07 | 1060.29 | 1047.52 | 0 |
| 1735579800 | 1053.08 | -3.69 | -0.35 | 1057.44 | 1057.44 | 1051.89 | 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
