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 | -45.41 | -2.18277430085 | 2080.38 | 2085.62 | 2032.99 | 0 | 0 | IX |
| 4 | -2.32 | -0.113876767667 | 2037.29 | 2122.53 | 2032.99 | 0 | 0 | IX |
| 12 | 40.56 | 2.03368414719 | 1994.41 | 2122.53 | 1930.91 | 0 | 0 | IX |
| 26 | 45.49 | 2.28652713272 | 1989.48 | 2122.53 | 1906.18 | 0 | 0 | IX |
| 52 | 162.05 | 8.65226491254 | 1872.92 | 2122.53 | 1864.37 | 0 | 0 | IX |
| 156 | 646.41 | 46.5525436423 | 1388.56 | 2122.53 | 1312.56 | 0 | 0 | IX |
| 260 | 931.83 | 84.4706927498 | 1103.14 | 2122.53 | 759.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2041.62 | -37.63 | -1.81 | 2059.92 | 2062.51 | 2039.22 | 0 |
| 1741023000 | 2079.25 | 18.73 | 0.91 | 2069.11 | 2085.62 | 2059.66 | 0 |
| 1740763800 | 2060.52 | -9.63 | -0.47 | 2048.23 | 2063.7399 | 2045.29 | 0 |
| 1740677400 | 2070.15 | -12.04 | -0.58 | 2069.32 | 2073.91 | 2061.01 | 0 |
| 1740591000 | 2082.19 | 6.67 | 0.32 | 2080.38 | 2083.82 | 2071.32 | 0 |
| 1740504600 | 2075.52 | -10.79 | -0.52 | 2069.06 | 2082.42 | 2069.06 | 0 |
| 1740418200 | 2086.31 | -3.83 | -0.18 | 2081.84 | 2087.09 | 2073.44 | 0 |
| 1740159000 | 2090.14 | -1.88 | -0.09 | 2092.69 | 2096.39 | 2083.73 | 0 |
| 1740072600 | 2092.02 | -7.43 | -0.35 | 2093.68 | 2100.38 | 2088.14 | 0 |
| 1739986200 | 2099.45 | -11.47 | -0.54 | 2111.03 | 2112.32 | 2090 | 0 |
| 1739899800 | 2110.92 | -2.73 | -0.13 | 2114.41 | 2122.53 | 2110.38 | 0 |
| 1739813400 | 2113.65 | 4.45 | 0.21 | 2108.64 | 2114.4899 | 2106.45 | 0 |
| 1739554200 | 2109.2 | 0.6 | 0.03 | 2113.06 | 2117.98 | 2105.65 | 0 |
| 1739467800 | 2108.6 | 20.52 | 0.98 | 2103.92 | 2108.6 | 2087.85 | 0 |
| 1739381400 | 2088.08 | 0 | 0.00 | 2088.08 | 2088.08 | 2088.08 | 0 |
| 1739295000 | 2088.08 | 15.77 | 0.76 | 2075.79 | 2090.6 | 2074.73 | 0 |
| 1739208600 | 2072.31 | 17.39 | 0.85 | 2061.64 | 2075.84 | 2061.01 | 0 |
| 1738949400 | 2054.92 | -2.7 | -0.13 | 2058.05 | 2062.31 | 2050.11 | 0 |
| 1738863000 | 2057.62 | 13.2 | 0.65 | 2047.53 | 2059.69 | 2046.17 | 0 |
| 1738776600 | 2044.42 | -0.56 | -0.03 | 2037.29 | 2044.42 | 2034.27 | 0 |
| 1738690200 | 2044.98 | 6.64 | 0.33 | 2034.75 | 2046.6 | 2025.3 | 0 |
| 1738603800 | 2038.34 | -13.47 | -0.66 | 2020.22 | 2038.52 | 2020.22 | 0 |
| 1738344600 | 2051.81 | 6.78 | 0.33 | 2052.9 | 2064.44 | 2049.93 | 0 |
| 1738258200 | 2045.03 | 31.5 | 1.56 | 2024.6 | 2047.49 | 2023.92 | 0 |
| 1738171800 | 2013.53 | 13.9 | 0.70 | 2026.47 | 2027.13 | 2013.53 | 0 |
| 1738085400 | 1999.63 | 8.15 | 0.41 | 2000.89 | 2009.96 | 1998.42 | 0 |
| 1737999000 | 1991.48 | -14.74 | -0.73 | 1978.69 | 1994.71 | 1971.66 | 0 |
| 1737739800 | 2006.22 | -17.31 | -0.86 | 2024.71 | 2025.47 | 2003.03 | 0 |
| 1737653400 | 2023.53 | -12.2 | -0.60 | 2022.54 | 2025.07 | 2019.6 | 0 |
| 1737567000 | 2035.73 | -7.87 | -0.39 | 2037.9 | 2047.32 | 2032.81 | 0 |
| 1737480600 | 2043.6 | 0 | 0.00 | 2043.6 | 2043.6 | 2043.6 | 0 |
| 1737394200 | 2043.6 | 7.26 | 0.36 | 2039.6 | 2050.9 | 2038.24 | 0 |
| 1737135000 | 2036.34 | 14.45 | 0.71 | 2028.04 | 2042.87 | 2026.17 | 0 |
| 1737048600 | 2021.89 | 29.9 | 1.50 | 2010.54 | 2021.89 | 2005.22 | 0 |
| 1736962200 | 1991.99 | 20.37 | 1.03 | 1978.08 | 1997.9 | 1976.65 | 0 |
| 1736875800 | 1971.62 | -0.42 | -0.02 | 1980.75 | 1986.58 | 1968.47 | 0 |
| 1736789400 | 1972.04 | -11.59 | -0.58 | 1970.34 | 1974.67 | 1959.27 | 0 |
| 1736530200 | 1983.63 | -12.5 | -0.63 | 1993.87 | 1999.38 | 1983.35 | 0 |
| 1736443800 | 1996.13 | 14.22 | 0.72 | 1979.5 | 1996.78 | 1978.96 | 0 |
| 1736357400 | 1981.91 | -12.59 | -0.63 | 1994.01 | 1996.65 | 1973.06 | 0 |
| 1736271000 | 1994.5 | 4.73 | 0.24 | 1986.94 | 2001.97 | 1986.22 | 0 |
| 1736184600 | 1989.77 | 16.68 | 0.85 | 1981.42 | 1992.43 | 1978.06 | 0 |
| 1735925400 | 1973.09 | -5.29 | -0.27 | 1980.51 | 1981.81 | 1969.53 | 0 |
| 1735839000 | 1978.38 | 20.05 | 1.02 | 1959.18 | 1978.38 | 1953.38 | 0 |
| 1735666200 | 1958.33 | 15.31 | 0.79 | 1940.65 | 1959.54 | 1940.42 | 0 |
| 1735579800 | 1943.02 | -17.49 | -0.89 | 1953.97 | 1957.69 | 1938.45 | 0 |
| 1735320600 | 1960.51 | 7.65 | 0.39 | 1949.91 | 1963.23 | 1947.32 | 0 |
| 1735061400 | 1952.86 | 9.31 | 0.48 | 1954.01 | 1957.48 | 1951.78 | 0 |
| 1734975000 | 1943.55 | -7.19 | -0.37 | 1939.23 | 1947.96 | 1932.48 | 0 |
| 1734715800 | 1950.74 | -7.22 | -0.37 | 1947.02 | 1952.14 | 1930.91 | 0 |
| 1734629400 | 1957.96 | -30.68 | -1.54 | 1965.17 | 1972.27 | 1952.98 | 0 |
| 1734543000 | 1988.64 | 7.07 | 0.36 | 1983.47 | 1991.67 | 1982.99 | 0 |
| 1734456600 | 1981.57 | -4.38 | -0.22 | 1978.89 | 1988.75 | 1974.8 | 0 |
| 1734370200 | 1985.95 | -5.77 | -0.29 | 1987.2 | 1989.42 | 1980.79 | 0 |
| 1734111000 | 1991.72 | -2.49 | -0.12 | 1992.51 | 1998.96 | 1988.17 | 0 |
| 1734024600 | 1994.21 | -4.02 | -0.20 | 1999.43 | 1999.43 | 1991.41 | 0 |
| 1733938200 | 1998.23 | 5.08 | 0.25 | 1994.41 | 2004.98 | 1993.84 | 0 |
| 1733851800 | 1993.15 | -3.32 | -0.17 | 1991.11 | 1997.46 | 1988.38 | 0 |
| 1733765400 | 1996.47 | 6.31 | 0.32 | 1995.96 | 2002.54 | 1984.6 | 0 |
| 1733506200 | 1990.16 | -4.98 | -0.25 | 1995.05 | 1996.05 | 1987.81 | 0 |
| 1733419800 | 1995.14 | 5.81 | 0.29 | 1991.08 | 1999.58 | 1989.78 | 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
