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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 2193.62 | 62.08 | 2.91 | 2143.35 | 2203.63 | 2143.35 | 42507505 |
| 1741125600 | 2131.54 | -39.59 | -1.82 | 2151.2199 | 2171.43 | 2090.44 | 48154927 |
| 1741039200 | 2171.13 | -53.4 | -2.40 | 2232.9699 | 2241.33 | 2160.29 | 32763830 |
| 1740780000 | 2224.53 | 28.87 | 1.31 | 2199.26 | 2225.03 | 2188.12 | 44053887 |
| 1740693600 | 2195.66 | -36.14 | -1.62 | 2229.43 | 2245.85 | 2195.26 | 33602086 |
| 1740607200 | 2231.8 | 9.66 | 0.43 | 2227.8 | 2261.77 | 2227.8 | 32767351 |
| 1740520800 | 2222.14 | 20.17 | 0.92 | 2208.45 | 2235.2 | 2190.6 | 42410417 |
| 1740434400 | 2201.9699 | -12.09 | -0.55 | 2210.81 | 2221.63 | 2192.56 | 40237402 |
| 1740175200 | 2214.06 | -58.97 | -2.59 | 2275.02 | 2287.68 | 2202.2 | 39946837 |
| 1740088800 | 2273.03 | -30.72 | -1.33 | 2298.26 | 2298.26 | 2262.83 | 32640450 |
| 1740002400 | 2303.75 | -21.87 | -0.94 | 2301.9 | 2307.69 | 2290.42 | 32262131 |
| 1739916000 | 2325.62 | 5.49 | 0.24 | 2326.46 | 2338.03 | 2307.4 | 37873886 |
| 1739570400 | 2320.13 | 14.08 | 0.61 | 2310.23 | 2324.85 | 2310.23 | 34226611 |
| 1739484000 | 2306.05 | 24.06 | 1.05 | 2290.46 | 2307.5 | 2286.17 | 33053925 |
| 1739397600 | 2281.9899 | -25.38 | -1.10 | 2283.78 | 2293.05 | 2237.19 | 39914731 |
| 1739311200 | 2307.37 | 7.11 | 0.31 | 2291.84 | 2310.11 | 2286.5 | 34450393 |
| 1739224800 | 2300.26 | 12.17 | 0.53 | 2293.28 | 2306.09 | 2286.66 | 34533699 |
| 1738965600 | 2288.09 | -26.9 | -1.16 | 2311.57 | 2315.1 | 2280.71 | 34987078 |
| 1738879200 | 2314.9899 | 23.82 | 1.04 | 2300.08 | 2317.96 | 2297.51 | 40040487 |
| 1738792800 | 2291.17 | 38.52 | 1.71 | 2267.42 | 2301.75 | 2267.42 | 38752265 |
| 1738706400 | 2252.65 | 0.33 | 0.01 | 2263.83 | 2269.93 | 2250.58 | 28165653 |
| 1738620000 | 2252.32 | -33.14 | -1.45 | 2278.01 | 2278.01 | 2220.46 | 35698180 |
| 1738360800 | 2285.46 | -29.06 | -1.26 | 2318.27 | 2318.27 | 2283.39 | 33034330 |
| 1738274400 | 2314.52 | 31.27 | 1.37 | 2290.8 | 2323.7399 | 2286.69 | 32754100 |
| 1738188000 | 2283.25 | -27.15 | -1.18 | 2303.82 | 2311.82 | 2282.08 | 33167827 |
| 1738101600 | 2310.4 | -13.6 | -0.59 | 2323.98 | 2328.33 | 2295.85 | 35767283 |
| 1738015200 | 2324 | -47.11 | -1.99 | 2340.43 | 2340.43 | 2310.7199 | 33711784 |
| 1737756000 | 2371.11 | -1.01 | -0.04 | 2373.02 | 2385.63 | 2366.03 | 24677920 |
| 1737669600 | 2372.12 | 8.44 | 0.36 | 2366.7 | 2378.18 | 2354.79 | 27726682 |
| 1737583200 | 2363.68 | -7.23 | -0.30 | 2371.9899 | 2374.11 | 2361.44 | 25458497 |
| 1737496800 | 2370.91 | 39.39 | 1.69 | 2341.21 | 2374.14 | 2341.21 | 30308673 |
| 1737151200 | 2331.52 | 17.38 | 0.75 | 2324.84 | 2347.41 | 2324.84 | 30370096 |
| 1737064800 | 2314.14 | 20.27 | 0.88 | 2293.88 | 2317.55 | 2290.48 | 24033219 |
| 1736978400 | 2293.87 | 35.62 | 1.58 | 2293.87 | 2316.79 | 2287.19 | 32374918 |
| 1736892000 | 2258.25 | 40.76 | 1.84 | 2227.2199 | 2264.93 | 2227.2199 | 24441273 |
| 1736805600 | 2217.4899 | 23.96 | 1.09 | 2184.1 | 2219.41 | 2165.48 | 26295275 |
| 1736546400 | 2193.53 | -40.95 | -1.83 | 2229.59 | 2229.59 | 2184.4899 | 28144502 |
| 1736373600 | 2234.48 | 22.1 | 1.00 | 2208.35 | 2234.9699 | 2198.32 | 24553599 |
| 1736287200 | 2212.38 | -26.07 | -1.16 | 2237.29 | 2243.17 | 2204.21 | 25051261 |
| 1736200800 | 2238.45 | 1.58 | 0.07 | 2242.38 | 2266.33 | 2234.25 | 22759583 |
| 1735941600 | 2236.87 | 26.85 | 1.21 | 2217.25 | 2242.11 | 2212.59 | 18828722 |
| 1735855200 | 2210.02 | -9.94 | -0.45 | 2228.44 | 2244.44 | 2199.85 | 20838241 |
| 1735682400 | 2219.96 | -2.28 | -0.10 | 2228.67 | 2237.11 | 2214.1 | 16044070 |
| 1735596000 | 2222.2399 | -23.65 | -1.05 | 2234.78 | 2234.78 | 2202.79 | 16041469 |
| 1735336800 | 2245.89 | -24.01 | -1.06 | 2255.73 | 2270.1 | 2234.75 | 14057755 |
| 1735250400 | 2269.9 | -1.97 | -0.09 | 2263.29 | 2274.88 | 2258.86 | 14566927 |
| 1735077600 | 2271.87 | 12.69 | 0.56 | 2259.25 | 2271.87 | 2255.57 | 8199743 |
| 1734991200 | 2259.18 | -0.13 | -0.01 | 2257.82 | 2262.4 | 2240.95 | 22083551 |
| 1734732000 | 2259.31 | 24.26 | 1.09 | 2234.2399 | 2278.75 | 2225.46 | 71930311 |
| 1734645600 | 2235.05 | -28.43 | -1.26 | 2271.91 | 2291.92 | 2233.54 | 33369227 |
| 1734559200 | 2263.48 | -88.23 | -3.75 | 2354.78 | 2365.42 | 2262.69 | 32591059 |
| 1734472800 | 2351.71 | -33.76 | -1.42 | 2373.56 | 2375.76 | 2348.66 | 33477581 |
| 1734386400 | 2385.4699 | -10.06 | -0.42 | 2394.33 | 2405.03 | 2384.92 | 28281721 |
| 1734127200 | 2395.53 | -17.6 | -0.73 | 2409.48 | 2416.93 | 2388.57 | 19025179 |
| 1734040800 | 2413.13 | -15.82 | -0.65 | 2430.36 | 2431.44 | 2411.59 | 20984095 |
| 1733954400 | 2428.95 | 15.5 | 0.64 | 2426.68 | 2434.57 | 2417.15 | 25559881 |
| 1733868000 | 2413.45 | -31.04 | -1.27 | 2431.83 | 2431.83 | 2399.19 | 27770933 |
| 1733781600 | 2444.4899 | -36.82 | -1.48 | 2481.27 | 2483.43 | 2434.83 | 30042715 |
| 1733522400 | 2481.31 | 4.03 | 0.16 | 2484.66 | 2494.14 | 2474.23 | 23878432 |
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
