We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.32 | 0.231812232092 | 1000.81 | 1017.34 | 985.92 | 0 | 0 | IX |
| 4 | -5.59 | -0.554167658022 | 1008.72 | 1019.19 | 984.83 | 0 | 0 | IX |
| 12 | 40.32 | 4.18774212981 | 962.81 | 1047.32 | 931.74 | 0 | 0 | IX |
| 26 | 32.13 | 3.30895983522 | 971 | 1047.32 | 905.97 | 0 | 0 | IX |
| 52 | 112.05 | 12.5746285406 | 891.08 | 1047.32 | 867.34 | 0 | 0 | IX |
| 156 | -167.04 | -14.2748489536 | 1170.17 | 1194.44 | 821.18 | 0 | 0 | IX |
| 260 | -89.3 | -8.17443680602 | 1092.43 | 1196.24 | 748.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 1001.93 | -8.51 | -0.84 | 1011.31 | 1011.4 | 999.49 | 0 |
| 1731000600 | 1010.44 | 4.66 | 0.46 | 1013.44 | 1017.34 | 1009.04 | 0 |
| 1730914200 | 1005.78 | 2.28 | 0.23 | 1004.08 | 1010.35 | 999.18 | 0 |
| 1730827800 | 1003.5 | 8.16 | 0.82 | 994.85 | 1003.7 | 994.43 | 0 |
| 1730741400 | 995.34 | 1.46 | 0.15 | 988.62 | 996.57 | 985.92 | 0 |
| 1730482200 | 993.88 | -4.41 | -0.44 | 1000.81 | 1001.91 | 992.51 | 0 |
| 1730395800 | 998.29 | 3.08 | 0.31 | 998.17 | 1000.2 | 984.83 | 0 |
| 1730309400 | 995.21 | -10.02 | -1.00 | 999.83 | 1003.69 | 992.51 | 0 |
| 1730223000 | 1005.23 | -3.89 | -0.39 | 1011.58 | 1011.58 | 1004.37 | 0 |
| 1730136600 | 1009.12 | 6.43 | 0.64 | 1002.42 | 1009.27 | 999.82 | 0 |
| 1729873800 | 1002.69 | -1.21 | -0.12 | 1007.39 | 1009.63 | 1000.82 | 0 |
| 1729787400 | 1003.9 | -3.2 | -0.32 | 1005.84 | 1008.41 | 1000.74 | 0 |
| 1729701000 | 1007.1 | 5.22 | 0.52 | 1004.12 | 1008.11 | 1002.97 | 0 |
| 1729614600 | 1001.88 | -2.93 | -0.29 | 1004.53 | 1006.34 | 999.65 | 0 |
| 1729528200 | 1004.81 | -2.18 | -0.22 | 999.85 | 1005.57 | 999.72 | 0 |
| 1729269000 | 1006.99 | 14.16 | 1.43 | 997.16 | 1008.54 | 994.06 | 0 |
| 1729182600 | 992.83 | -14.6 | -1.45 | 1014.28 | 1015.96 | 992.38 | 0 |
| 1729096200 | 1007.43 | 11.38 | 1.14 | 1001.71 | 1008.17 | 995.58 | 0 |
| 1729009800 | 996.05 | -22.86 | -2.24 | 1016.57 | 1019.19 | 994.17 | 0 |
| 1728923400 | 1018.91 | 15.45 | 1.54 | 1010 | 1018.97 | 1004.38 | 0 |
| 1728664200 | 1003.46 | -5.12 | -0.51 | 1008.72 | 1009.32 | 1002.34 | 0 |
| 1728577800 | 1008.58 | 17.53 | 1.77 | 1001.51 | 1012.95 | 998.85 | 0 |
| 1728491400 | 991.05 | -14.05 | -1.40 | 1003.3 | 1006.85 | 988.5 | 0 |
| 1728405000 | 1005.1 | -37.87 | -3.63 | 1025.77 | 1026.51 | 1002.05 | 0 |
| 1728318600 | 1042.97 | 7.16 | 0.69 | 1039.3 | 1047.32 | 1037.34 | 0 |
| 1728059400 | 1035.81 | 11.37 | 1.11 | 1024.58 | 1036.51 | 1023.93 | 0 |
| 1727973000 | 1024.44 | -7.77 | -0.75 | 1024.17 | 1036.45 | 1015.63 | 0 |
| 1727886600 | 1032.21 | 28.33 | 2.82 | 1010.68 | 1034.77 | 1010.53 | 0 |
| 1727800200 | 1003.88 | 11.86 | 1.20 | 993.05 | 1003.88 | 992.7 | 0 |
| 1727713800 | 992.02 | -10.41 | -1.04 | 1001.56 | 1009.4 | 991.12 | 0 |
| 1727454600 | 1002.43 | 0.76 | 0.08 | 1003.24 | 1006.33 | 997.12 | 0 |
| 1727368200 | 1001.67 | 12.77 | 1.29 | 990.58 | 1006.05 | 989.49 | 0 |
| 1727281800 | 988.9 | 13.57 | 1.39 | 984.61 | 989.12 | 980.98 | 0 |
| 1727195400 | 975.33 | 21.98 | 2.31 | 961.43 | 978.67 | 961.01 | 0 |
| 1727109000 | 953.35 | -1 | -0.10 | 954.39 | 960.56 | 951.81 | 0 |
| 1726849800 | 954.35 | -3.87 | -0.40 | 959.03 | 961.64 | 954.12 | 0 |
| 1726763400 | 958.22 | 5.11 | 0.54 | 956.3 | 962.78 | 950 | 0 |
| 1726677000 | 953.11 | -3.98 | -0.42 | 956.51 | 956.63 | 951.12 | 0 |
| 1726590600 | 957.09 | 8.48 | 0.89 | 952.05 | 957.1 | 951.83 | 0 |
| 1726504200 | 948.61 | -3.09 | -0.32 | 948.65 | 951.55 | 945.24 | 0 |
| 1726245000 | 951.7 | 9.72 | 1.03 | 944.99 | 952.51 | 943.67 | 0 |
| 1726158600 | 941.98 | 2.04 | 0.22 | 940.98 | 945 | 939.53 | 0 |
| 1726072200 | 939.94 | 1.6 | 0.17 | 935.62 | 940.23 | 931.74 | 0 |
| 1725985800 | 938.34 | -4.24 | -0.45 | 945.05 | 947.38 | 937.71 | 0 |
| 1725899400 | 942.58 | 3.19 | 0.34 | 932.84 | 944.02 | 931.95 | 0 |
| 1725640200 | 939.39 | -6.01 | -0.64 | 943.36 | 944.86 | 936.77 | 0 |
| 1725553800 | 945.4 | -4.29 | -0.45 | 949.76 | 950.53 | 944.29 | 0 |
| 1725467400 | 949.69 | -0.06 | -0.01 | 944.97 | 951.92 | 943.68 | 0 |
| 1725381000 | 949.75 | -4.68 | -0.49 | 951.12 | 952.82 | 947.55 | 0 |
| 1725294600 | 954.43 | -4.83 | -0.50 | 954.57 | 956.07 | 950.26 | 0 |
| 1725035400 | 959.26 | 1.06 | 0.11 | 963.24 | 967.06 | 957.03 | 0 |
| 1724949000 | 958.2 | -4.8 | -0.50 | 958.98 | 964.49 | 952.7 | 0 |
| 1724862600 | 963 | -1.86 | -0.19 | 962 | 963.64 | 959.01 | 0 |
| 1724776200 | 964.86 | 3.91 | 0.41 | 963.58 | 966.59 | 962.62 | 0 |
| 1724689800 | 960.95 | 5.39 | 0.56 | 954.44 | 962.15 | 953.77 | 0 |
| 1724430600 | 955.56 | 3.25 | 0.34 | 950.61 | 957.62 | 950.56 | 0 |
| 1724344200 | 952.31 | -6.43 | -0.67 | 959.55 | 961.77 | 951.88 | 0 |
| 1724257800 | 958.74 | -3.85 | -0.40 | 960.31 | 963.22 | 958.27 | 0 |
| 1724171400 | 962.59 | -6.71 | -0.69 | 970.04 | 970.37 | 960.19 | 0 |
| 1724085000 | 969.3 | 7.23 | 0.75 | 963.11 | 969.63 | 960.98 | 0 |
| 1723825800 | 962.07 | 1.81 | 0.19 | 962.81 | 965.33 | 960.63 | 0 |
| 1723739400 | 960.26 | 8.34 | 0.88 | 956.07 | 961.85 | 954.17 | 0 |
| 1723653000 | 951.92 | 1.72 | 0.18 | 950.73 | 953.27 | 948.9 | 0 |
| 1723566600 | 950.2 | -6.07 | -0.63 | 953.85 | 955.59 | 948.98 | 0 |
| 1723480200 | 956.27 | 5.28 | 0.56 | 952.84 | 956.87 | 952.28 | 0 |
| 1723221000 | 950.99 | 11.14 | 1.19 | 944 | 951.06 | 942.23 | 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
