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 | 6.52 | 0.600263305683 | 1086.19 | 1103.05 | 1070.11 | 0 | 0 | IX |
| 4 | -9.01 | -0.817812148277 | 1101.72 | 1110.88 | 1067.6 | 0 | 0 | IX |
| 12 | 29.45 | 2.76978349604 | 1063.26 | 1122.79 | 1043.38 | 0 | 0 | IX |
| 26 | 9.75 | 0.900310260767 | 1082.96 | 1122.79 | 979.12 | 0 | 0 | IX |
| 52 | 31.32 | 2.9508474736 | 1061.39 | 1122.79 | 979.12 | 0 | 0 | IX |
| 156 | 31.32 | 2.9508474736 | 1061.39 | 1122.79 | 979.12 | 0 | 0 | IX |
| 260 | 31.32 | 2.9508474736 | 1061.39 | 1122.79 | 979.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1092.71 | -0.56 | -0.05 | 1091.38 | 1092.98 | 1085.63 | 0 |
| 1732642200 | 1093.27 | -7.12 | -0.65 | 1094.1 | 1098.78 | 1090.23 | 0 |
| 1732555800 | 1100.39 | 5.75 | 0.53 | 1102.56 | 1103.05 | 1095.1099 | 0 |
| 1732296600 | 1094.64 | 11.01 | 1.02 | 1088.71 | 1095.07 | 1077.64 | 0 |
| 1732210200 | 1083.63 | 6.57 | 0.61 | 1079.39 | 1084.06 | 1070.1099 | 0 |
| 1732123800 | 1077.06 | -4.12 | -0.38 | 1086.19 | 1088.3 | 1074.95 | 0 |
| 1732037400 | 1081.18 | -7.59 | -0.70 | 1088.73 | 1090.88 | 1067.6 | 0 |
| 1731951000 | 1088.77 | -1.6 | -0.15 | 1092.84 | 1094.69 | 1083.3699 | 0 |
| 1731691800 | 1090.3699 | -1.67 | -0.15 | 1085.22 | 1094.66 | 1084.81 | 0 |
| 1731605400 | 1092.04 | 14.14 | 1.31 | 1081.49 | 1094.15 | 1080.69 | 0 |
| 1731519000 | 1077.9 | -1.8 | -0.17 | 1080.17 | 1085.52 | 1069.18 | 0 |
| 1731432600 | 1079.7 | -24.08 | -2.18 | 1092.84 | 1097.22 | 1078.55 | 0 |
| 1731346200 | 1103.78 | 14.37 | 1.32 | 1099.53 | 1109.03 | 1099.33 | 0 |
| 1731087000 | 1089.41 | -9.1 | -0.83 | 1100.56 | 1100.56 | 1085.51 | 0 |
| 1731000600 | 1098.51 | 17.44 | 1.61 | 1087.42 | 1103.38 | 1086.93 | 0 |
| 1730914200 | 1081.07 | -13.59 | -1.24 | 1098.79 | 1110.88 | 1078.48 | 0 |
| 1730827800 | 1094.66 | 5.17 | 0.47 | 1090.38 | 1094.88 | 1086.65 | 0 |
| 1730741400 | 1089.49 | -5.4 | -0.49 | 1093.97 | 1097.79 | 1089.48 | 0 |
| 1730482200 | 1094.89 | 9.94 | 0.92 | 1085.4 | 1097.4 | 1085.04 | 0 |
| 1730395800 | 1084.95 | -9.18 | -0.84 | 1085.65 | 1090.28 | 1080.73 | 0 |
| 1730309400 | 1094.13 | -12.05 | -1.09 | 1101.72 | 1102.92 | 1090.18 | 0 |
| 1730223000 | 1106.18 | -4.17 | -0.38 | 1116.33 | 1116.77 | 1105.31 | 0 |
| 1730136600 | 1110.35 | 3 | 0.27 | 1111.38 | 1113.17 | 1103.02 | 0 |
| 1729873800 | 1107.35 | 0.48 | 0.04 | 1104.45 | 1110.42 | 1102.67 | 0 |
| 1729787400 | 1106.8699 | 4.29 | 0.39 | 1104.99 | 1114.1099 | 1104.8699 | 0 |
| 1729701000 | 1102.58 | -4.01 | -0.36 | 1105.43 | 1108.65 | 1101.01 | 0 |
| 1729614600 | 1106.59 | -3.64 | -0.33 | 1110.01 | 1113.41 | 1102.33 | 0 |
| 1729528200 | 1110.23 | -11.23 | -1.00 | 1118.51 | 1120.33 | 1109.6099 | 0 |
| 1729269000 | 1121.46 | 4.11 | 0.37 | 1115.47 | 1122.79 | 1115.31 | 0 |
| 1729182600 | 1117.35 | 8.42 | 0.76 | 1113.02 | 1122.7 | 1112.6099 | 0 |
| 1729096200 | 1108.93 | -3.75 | -0.34 | 1110.3599 | 1113.29 | 1106.88 | 0 |
| 1729009800 | 1112.68 | -1 | -0.09 | 1117.27 | 1120.01 | 1111.09 | 0 |
| 1728923400 | 1113.68 | 7.01 | 0.63 | 1108.91 | 1114.21 | 1107.54 | 0 |
| 1728664200 | 1106.67 | 8.37 | 0.76 | 1097.92 | 1106.88 | 1096.41 | 0 |
| 1728577800 | 1098.3 | -2.85 | -0.26 | 1100.6199 | 1102.82 | 1095.01 | 0 |
| 1728491400 | 1101.15 | 9.83 | 0.90 | 1091.21 | 1101.3 | 1087.72 | 0 |
| 1728405000 | 1091.32 | -4.08 | -0.37 | 1085.04 | 1093.3 | 1083.57 | 0 |
| 1728318600 | 1095.4 | -1.19 | -0.11 | 1098.38 | 1098.47 | 1090.04 | 0 |
| 1728059400 | 1096.59 | 6.23 | 0.57 | 1088.21 | 1099.45 | 1087.38 | 0 |
| 1727973000 | 1090.3599 | -8.21 | -0.75 | 1094.74 | 1095.88 | 1087.44 | 0 |
| 1727886600 | 1098.57 | -2.48 | -0.23 | 1101.45 | 1103.3599 | 1092.98 | 0 |
| 1727800200 | 1101.05 | -6.78 | -0.61 | 1112.16 | 1113.85 | 1097.06 | 0 |
| 1727713800 | 1107.83 | -8.92 | -0.80 | 1113.17 | 1115.34 | 1106.22 | 0 |
| 1727454600 | 1116.75 | 15.55 | 1.41 | 1103.44 | 1118 | 1102.67 | 0 |
| 1727368200 | 1101.2 | 18.42 | 1.70 | 1093.06 | 1102.44 | 1092.59 | 0 |
| 1727281800 | 1082.78 | -2.97 | -0.27 | 1079.45 | 1085.3699 | 1079.33 | 0 |
| 1727195400 | 1085.75 | 9.07 | 0.84 | 1085.41 | 1087.72 | 1081.24 | 0 |
| 1727109000 | 1076.68 | 6.61 | 0.62 | 1072.27 | 1077.43 | 1067.2 | 0 |
| 1726849800 | 1070.07 | -17.43 | -1.60 | 1080.3599 | 1080.67 | 1069.73 | 0 |
| 1726763400 | 1087.5 | 15.28 | 1.43 | 1081.93 | 1090.85 | 1078.1099 | 0 |
| 1726677000 | 1072.22 | -0.17 | -0.02 | 1072.65 | 1074.96 | 1071.17 | 0 |
| 1726590600 | 1072.39 | 5.49 | 0.51 | 1070.16 | 1077.23 | 1069.48 | 0 |
| 1726504200 | 1066.9 | -4.04 | -0.38 | 1066.48 | 1068.84 | 1064.73 | 0 |
| 1726245000 | 1070.94 | 11.25 | 1.06 | 1061.59 | 1072.57 | 1061.41 | 0 |
| 1726158600 | 1059.69 | 9.59 | 0.91 | 1061.18 | 1064.58 | 1052.32 | 0 |
| 1726072200 | 1050.1 | 3.5 | 0.33 | 1051.71 | 1056.03 | 1043.38 | 0 |
| 1725985800 | 1046.6 | -11.84 | -1.12 | 1056.23 | 1060.8599 | 1044.79 | 0 |
| 1725899400 | 1058.44 | 7.73 | 0.74 | 1054.72 | 1060.77 | 1053.3699 | 0 |
| 1725640200 | 1050.71 | -16.17 | -1.52 | 1064.39 | 1067.88 | 1049.16 | 0 |
| 1725553800 | 1066.88 | 0.08 | 0.01 | 1063.6199 | 1072.49 | 1063.49 | 0 |
| 1725467400 | 1066.8 | -8.11 | -0.75 | 1063.26 | 1070.1099 | 1063.26 | 0 |
| 1725381000 | 1074.91 | -10.86 | -1.00 | 1088.5 | 1089.17 | 1073.84 | 0 |
| 1725294600 | 1085.77 | 0.31 | 0.03 | 1085.7 | 1086.43 | 1077.68 | 0 |
| 1725035400 | 1085.46 | 0.39 | 0.04 | 1084.34 | 1089.1099 | 1084.17 | 0 |
| 1724949000 | 1085.07 | 6.55 | 0.61 | 1078.97 | 1086.8599 | 1078.54 | 0 |
| 1724862600 | 1078.52 | 5.85 | 0.55 | 1075.88 | 1082.54 | 1075.23 | 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
