Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2409.4899 | 33.17 | 1.40 | 2381.34 | 2414.33 | 2381.2199 | 0 |
| 1732226400 | 2376.32 | 0.02 | 0.00 | 2380.46 | 2381.26 | 2347.4 | 0 |
| 1732140000 | 2376.3 | 1.78 | 0.07 | 2374.67 | 2383.06 | 2348.03 | 0 |
| 1732053600 | 2374.52 | 22.63 | 0.96 | 2330.34 | 2376.14 | 2329.2199 | 0 |
| 1731967200 | 2351.89 | 15.84 | 0.68 | 2335.13 | 2363.01 | 2334.94 | 0 |
| 1731708000 | 2336.05 | -44.22 | -1.86 | 2360.7399 | 2362.33 | 2324.1 | 0 |
| 1731621600 | 2380.27 | -15.64 | -0.65 | 2392.71 | 2400.02 | 2375.62 | 0 |
| 1731535200 | 2395.91 | -3.63 | -0.15 | 2402.46 | 2408.44 | 2390 | 0 |
| 1731448800 | 2399.54 | -2.74 | -0.11 | 2394.41 | 2410.54 | 2387.27 | 0 |
| 1731362400 | 2402.28 | 48.13 | 2.04 | 2367.34 | 2403.26 | 2367.14 | 0 |
| 1731103200 | 2354.15 | -24.62 | -1.03 | 2352.55 | 2363.14 | 2348.27 | 0 |
| 1731016800 | 2378.77 | 31.87 | 1.36 | 2354.37 | 2387.48 | 2354.37 | 0 |
| 1730930400 | 2346.9 | 65.87 | 2.89 | 2320.4 | 2348.11 | 2308.27 | 0 |
| 1730844000 | 2281.03 | 37.37 | 1.67 | 2253.59 | 2284.54 | 2253.15 | 0 |
| 1730757600 | 2243.66 | 0.98 | 0.04 | 2238.39 | 2254.94 | 2225.61 | 0 |
| 1730494800 | 2242.68 | 5.77 | 0.26 | 2242.25 | 2262.69 | 2233.96 | 0 |
| 1730408400 | 2236.91 | 6.64 | 0.30 | 2252.11 | 2268.98 | 2233.78 | 0 |
| 1730322000 | 2230.27 | 0.76 | 0.03 | 2242.1 | 2255.69 | 2230.2399 | 0 |
| 1730235600 | 2229.51 | 17.84 | 0.81 | 2195.94 | 2234.38 | 2193.07 | 0 |
| 1730149200 | 2211.67 | 12.42 | 0.56 | 2218.77 | 2222.73 | 2209.06 | 0 |
| 1729890000 | 2199.25 | 12.71 | 0.58 | 2201.85 | 2215.37 | 2194.12 | 0 |
| 1729803600 | 2186.54 | 14.44 | 0.66 | 2181.44 | 2188.51 | 2174.28 | 0 |
| 1729717200 | 2172.1 | -35.35 | -1.60 | 2204.87 | 2211.53 | 2161.37 | 0 |
| 1729630800 | 2207.45 | 1.55 | 0.07 | 2193.4699 | 2215.05 | 2191.13 | 0 |
| 1729544400 | 2205.9 | -2.26 | -0.10 | 2199.31 | 2206.03 | 2186.33 | 0 |
| 1729285200 | 2208.16 | 29.97 | 1.38 | 2196.77 | 2210.3 | 2194.34 | 0 |
| 1729198800 | 2178.19 | -12.78 | -0.58 | 2201.88 | 2201.88 | 2174.48 | 0 |
| 1729112400 | 2190.9699 | 2.51 | 0.11 | 2187.09 | 2191.52 | 2176.81 | 0 |
| 1729026000 | 2188.46 | -9.12 | -0.42 | 2194.89 | 2201.81 | 2173.93 | 0 |
| 1728939600 | 2197.58 | -3.25 | -0.15 | 2204.02 | 2207.52 | 2196.18 | 0 |
| 1728680400 | 2200.83 | 20 | 0.92 | 2185.66 | 2207.31 | 2183.77 | 0 |
| 1728594000 | 2180.83 | -12.49 | -0.57 | 2181.98 | 2189.64 | 2175.2399 | 0 |
| 1728507600 | 2193.32 | 15.95 | 0.73 | 2177.65 | 2196.38 | 2176.36 | 0 |
| 1728421200 | 2177.37 | 31.15 | 1.45 | 2145.54 | 2179.51 | 2145.54 | 0 |
| 1728334800 | 2146.2199 | -26.52 | -1.22 | 2166.4899 | 2168.66 | 2142.07 | 0 |
| 1728075600 | 2172.7399 | 43.08 | 2.02 | 2162.17 | 2173.71 | 2146.3 | 0 |
| 1727989200 | 2129.66 | -7.99 | -0.37 | 2117.48 | 2131.05 | 2110.55 | 0 |
| 1727902800 | 2137.65 | 1.85 | 0.09 | 2132.65 | 2139.87 | 2124.34 | 0 |
| 1727816400 | 2135.8 | -10.28 | -0.48 | 2157.02 | 2159.29 | 2113.32 | 0 |
| 1727730000 | 2146.08 | 1.7 | 0.08 | 2139.87 | 2147.77 | 2129.7399 | 0 |
| 1727470800 | 2144.38 | -16.01 | -0.74 | 2164.59 | 2164.59 | 2141.78 | 0 |
| 1727384400 | 2160.39 | 4.32 | 0.20 | 2179.44 | 2179.44 | 2146.41 | 0 |
| 1727298000 | 2156.07 | -2.04 | -0.09 | 2164.06 | 2168.68 | 2155.11 | 0 |
| 1727211600 | 2158.11 | 25.99 | 1.22 | 2142.1 | 2158.58 | 2125.12 | 0 |
| 1727125200 | 2132.12 | 6.46 | 0.30 | 2136.25 | 2143.04 | 2129.2399 | 0 |
| 1726866000 | 2125.66 | 8.94 | 0.42 | 2118.23 | 2127.01 | 2099.43 | 0 |
| 1726779600 | 2116.7199 | 58.48 | 2.84 | 2111.6 | 2127.3 | 2098.81 | 0 |
| 1726693200 | 2058.2399 | 0.59 | 0.03 | 2060.61 | 2084.21 | 2051.42 | 0 |
| 1726606800 | 2057.65 | 21.78 | 1.07 | 2054.87 | 2069.83 | 2044.33 | 0 |
| 1726520400 | 2035.87 | 14.97 | 0.74 | 2022.32 | 2038.86 | 2012.74 | 0 |
| 1726261200 | 2020.9 | 10.39 | 0.52 | 2011.32 | 2030.49 | 2011.25 | 0 |
| 1726174800 | 2010.51 | 31.61 | 1.60 | 1987.48 | 2011.56 | 1985.59 | 0 |
| 1726088400 | 1978.9 | 27.84 | 1.43 | 1954.14 | 1981.34 | 1919.77 | 0 |
| 1726002000 | 1951.06 | 8.22 | 0.42 | 1952.56 | 1961.64 | 1921.86 | 0 |
| 1725915600 | 1942.84 | 20.21 | 1.05 | 1945.82 | 1960.09 | 1930.11 | 0 |
| 1725656400 | 1922.63 | -54.56 | -2.76 | 1977.62 | 1983.86 | 1915.2 | 0 |
| 1725570000 | 1977.19 | 9.96 | 0.51 | 1968.41 | 1987.43 | 1963.12 | 0 |
| 1725483600 | 1967.23 | -0.04 | -0.00 | 1958.37 | 1981.78 | 1953.79 | 0 |
| 1725397200 | 1967.27 | -47.26 | -2.35 | 2003.06 | 2010.93 | 1956.19 | 0 |
| 1725051600 | 2014.53 | 20.28 | 1.02 | 2008.67 | 2015.47 | 1990.17 | 0 |
| 1724965200 | 1994.25 | 7.65 | 0.39 | 2005.93 | 2020.83 | 1989.28 | 0 |
| 1724878800 | 1986.6 | -21.87 | -1.09 | 2004.71 | 2006.28 | 1972.13 | 0 |
| 1724792400 | 2008.47 | 2.29 | 0.11 | 2000.42 | 2022.14 | 1993.28 | 0 |
| 1724706000 | 2006.18 | -10.61 | -0.53 | 2019.62 | 2020.85 | 1999.51 | 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
