We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 62.41 | 1.87056785417 | 3336.42 | 3411.94 | 3266.35 | 0 | 0 | IX |
4 | -43.17 | -1.25421266705 | 3442 | 3472.08 | 3249.79 | 0 | 0 | IX |
12 | 20.56 | 0.608595523744 | 3378.27 | 3475.85 | 3155.86 | 0 | 0 | IX |
26 | 183.71 | 5.71393913757 | 3215.12 | 3492.28 | 3155.86 | 0 | 0 | IX |
52 | 215.36 | 6.76494516989 | 3183.47 | 3492.28 | 2786.44 | 0 | 0 | IX |
156 | -178.6 | -4.99241075297 | 3577.43 | 4012.98 | 2588.34 | 0 | 0 | IX |
260 | 453.05 | 15.3796278066 | 2945.78 | 4012.98 | 2131.41 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720197000 | 3397.06 | 49.5 | 1.48 | 3350.95 | 3411.94 | 3349.7199 | 0 |
1720110600 | 3347.56 | 7.54 | 0.23 | 3343.02 | 3356.61 | 3340.9899 | 0 |
1720024200 | 3340.02 | 37.15 | 1.12 | 3309.98 | 3346.67 | 3309.7399 | 0 |
1719937800 | 3302.87 | -8.01 | -0.24 | 3307.46 | 3310.07 | 3266.35 | 0 |
1719851400 | 3310.88 | -14.36 | -0.43 | 3344.5 | 3348.68 | 3303.68 | 0 |
1719592200 | 3325.2399 | -6.13 | -0.18 | 3336.42 | 3351.45 | 3322.67 | 0 |
1719505800 | 3331.37 | 2.13 | 0.06 | 3320.9699 | 3342.1 | 3319.55 | 0 |
1719419400 | 3329.2399 | 21.92 | 0.66 | 3317.34 | 3363.48 | 3316.85 | 0 |
1719333000 | 3307.32 | 3.69 | 0.11 | 3291.76 | 3309.34 | 3265.78 | 0 |
1719246600 | 3303.63 | 13.89 | 0.42 | 3280.93 | 3306.81 | 3272.53 | 0 |
1718987400 | 3289.7399 | -19.64 | -0.59 | 3307.9 | 3311.91 | 3276.9899 | 0 |
1718901000 | 3309.38 | 57.29 | 1.76 | 3277.21 | 3315.91 | 3277.21 | 0 |
1718814600 | 3252.09 | -83.01 | -2.49 | 3327.37 | 3327.69 | 3249.79 | 0 |
1718728200 | 3335.1 | 9.77 | 0.29 | 3343.58 | 3351.31 | 3322.4 | 0 |
1718641800 | 3325.33 | -29.92 | -0.89 | 3355.49 | 3381.33 | 3320 | 0 |
1718382600 | 3355.25 | -42.64 | -1.25 | 3410.99 | 3412.22 | 3352.18 | 0 |
1718296200 | 3397.89 | -57.2 | -1.66 | 3459.04 | 3468.5 | 3397.89 | 0 |
1718209800 | 3455.09 | 28.86 | 0.84 | 3439.49 | 3472.08 | 3419.9 | 0 |
1718123400 | 3426.23 | -23.28 | -0.67 | 3449.84 | 3460.81 | 3417.77 | 0 |
1718037000 | 3449.51 | -4.59 | -0.13 | 3450.37 | 3450.93 | 3426 | 0 |
1717777800 | 3454.1 | 13.53 | 0.39 | 3442 | 3458.96 | 3427.24 | 0 |
1717691400 | 3440.57 | 22.09 | 0.65 | 3425.99 | 3475.85 | 3425.99 | 0 |
1717605000 | 3418.48 | 59 | 1.76 | 3374.59 | 3420.05 | 3372.7 | 0 |
1717518600 | 3359.48 | 11.99 | 0.36 | 3353.91 | 3382.92 | 3345.58 | 0 |
1717432200 | 3347.4899 | 15.94 | 0.48 | 3369.79 | 3386.48 | 3347.15 | 0 |
1717173000 | 3331.55 | -21.17 | -0.63 | 3344.4 | 3351.66 | 3322.67 | 0 |
1717086600 | 3352.7199 | -10.92 | -0.32 | 3344.4699 | 3363.59 | 3338.82 | 0 |
1717000200 | 3363.64 | -47.31 | -1.39 | 3400.39 | 3405.35 | 3355.56 | 0 |
1716913800 | 3410.95 | -32.58 | -0.95 | 3439.97 | 3449.03 | 3410.52 | 0 |
1716827400 | 3443.53 | 13.81 | 0.40 | 3432.51 | 3444.24 | 3430.14 | 0 |
1716568200 | 3429.72 | -18.97 | -0.55 | 3429.54 | 3430.98 | 3404.12 | 0 |
1716481800 | 3448.69 | 4.4 | 0.13 | 3455.62 | 3471.68 | 3434.62 | 0 |
1716395400 | 3444.29 | 11.05 | 0.32 | 3434.72 | 3453.01 | 3420.44 | 0 |
1716309000 | 3433.24 | -21 | -0.61 | 3454.06 | 3455.46 | 3423.12 | 0 |
1716222600 | 3454.24 | 25.22 | 0.74 | 3439.07 | 3465.1 | 3432.59 | 0 |
1715963400 | 3429.02 | -12.49 | -0.36 | 3436.44 | 3438.69 | 3404.71 | 0 |
1715877000 | 3441.51 | -15.06 | -0.44 | 3459.34 | 3473.97 | 3434.55 | 0 |
1715790600 | 3456.57 | 34.79 | 1.02 | 3429.25 | 3466.93 | 3426.83 | 0 |
1715704200 | 3421.78 | 25.16 | 0.74 | 3394.87 | 3422.35 | 3394.87 | 0 |
1715617800 | 3396.62 | -2.9 | -0.09 | 3403.05 | 3411.02 | 3390.36 | 0 |
1715358600 | 3399.52 | 16.6 | 0.49 | 3387.95 | 3409.58 | 3386.75 | 0 |
1715272200 | 3382.92 | 37.67 | 1.13 | 3349.7199 | 3385.56 | 3347.63 | 0 |
1715185800 | 3345.25 | -7.63 | -0.23 | 3356.32 | 3370.22 | 3335.21 | 0 |
1715099400 | 3352.88 | 65.53 | 1.99 | 3281.71 | 3356.9 | 3275.5 | 0 |
1715013000 | 3287.35 | 19.02 | 0.58 | 3271.45 | 3293.95 | 3260.52 | 0 |
1714753800 | 3268.33 | 19.32 | 0.59 | 3252.2399 | 3297.02 | 3250.82 | 0 |
1714667400 | 3249.01 | -23.33 | -0.71 | 3270.94 | 3272.29 | 3241.3 | 0 |
1714494600 | 3272.34 | -37.96 | -1.15 | 3310.43 | 3313.57 | 3266.79 | 0 |
1714408200 | 3310.3 | -11.65 | -0.35 | 3327.41 | 3338.75 | 3310.18 | 0 |
1714149000 | 3321.95 | 61.24 | 1.88 | 3288.15 | 3332.82 | 3286.43 | 0 |
1714062600 | 3260.71 | -32.89 | -1.00 | 3285.63 | 3299.1 | 3254.63 | 0 |
1713976200 | 3293.6 | -0.62 | -0.02 | 3304.36 | 3322.19 | 3293.03 | 0 |
1713889800 | 3294.2199 | 70.48 | 2.19 | 3246.85 | 3294.2199 | 3244.75 | 0 |
1713803400 | 3223.7399 | 41.3 | 1.30 | 3188.33 | 3225.6 | 3188.33 | 0 |
1713544200 | 3182.44 | -6.31 | -0.20 | 3175.87 | 3197.56 | 3166.55 | 0 |
1713457800 | 3188.75 | -65.95 | -2.03 | 3245.7399 | 3248.87 | 3155.86 | 0 |
1713371400 | 3254.7 | -39.85 | -1.21 | 3282.64 | 3285.54 | 3254.03 | 0 |
1713285000 | 3294.55 | -36.88 | -1.11 | 3297.21 | 3308.85 | 3280.3 | 0 |
1713198600 | 3331.43 | 11.4 | 0.34 | 3326.96 | 3369.8 | 3320.03 | 0 |
1712939400 | 3320.03 | -40.6 | -1.21 | 3378.27 | 3396.78 | 3316.95 | 0 |
1712853000 | 3360.63 | -17.87 | -0.53 | 3386.36 | 3391.45 | 3338.57 | 0 |
1712766600 | 3378.5 | -19.18 | -0.56 | 3401.86 | 3416.15 | 3361.56 | 0 |
1712680200 | 3397.68 | -0.38 | -0.01 | 3394.57 | 3410.38 | 3379.5 | 0 |
1712593800 | 3398.06 | 21.38 | 0.63 | 3377.09 | 3403.54 | 3372.67 | 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