We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -46.53 | -1.94040743135 | 2397.95 | 2416.66 | 2332.48 | 0 | 0 | IX |
| 4 | 66.28 | 2.90047874528 | 2285.14 | 2416.66 | 2249.5 | 0 | 0 | IX |
| 12 | 3.47 | 0.147788496348 | 2347.95 | 2416.66 | 2104.6 | 0 | 0 | IX |
| 26 | 43.1 | 1.86715879947 | 2308.32 | 2416.66 | 2104.6 | 0 | 0 | IX |
| 52 | 553.31 | 30.771754787 | 1798.11 | 2416.66 | 1752.48 | 0 | 0 | IX |
| 156 | 555.73 | 30.9479921367 | 1795.69 | 2416.66 | 1396.71 | 0 | 0 | IX |
| 260 | 555.73 | 30.9479921367 | 1795.69 | 2416.66 | 1396.71 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 2351.42 | 11.56 | 0.49 | 2339.7399 | 2361.93 | 2333.41 | 0 |
| 1727973000 | 2339.86 | -27.45 | -1.16 | 2366.33 | 2366.33 | 2332.48 | 0 |
| 1727886600 | 2367.31 | 3.08 | 0.13 | 2364.15 | 2371.35 | 2348.78 | 0 |
| 1727800200 | 2364.23 | -13.93 | -0.59 | 2378.33 | 2395.46 | 2352.09 | 0 |
| 1727713800 | 2378.16 | -35.06 | -1.45 | 2410.87 | 2410.87 | 2378.16 | 0 |
| 1727454600 | 2413.2199 | 14.53 | 0.61 | 2397.95 | 2416.66 | 2394.48 | 0 |
| 1727368200 | 2398.69 | 42.53 | 1.81 | 2370.36 | 2404.52 | 2370.36 | 0 |
| 1727281800 | 2356.16 | -5.04 | -0.21 | 2359.83 | 2360.94 | 2344.33 | 0 |
| 1727195400 | 2361.2 | 18.4 | 0.79 | 2343.37 | 2367.25 | 2343.37 | 0 |
| 1727109000 | 2342.8 | -18.21 | -0.77 | 2325.56 | 2346.9699 | 2318.5 | 0 |
| 1726849800 | 2361.01 | -3.48 | -0.15 | 2361.01 | 2361.01 | 2322.68 | 0 |
| 1726763400 | 2364.4899 | 47.93 | 2.07 | 2319.83 | 2364.4899 | 2319.83 | 0 |
| 1726677000 | 2316.56 | -13.02 | -0.56 | 2329.4699 | 2329.75 | 2312.73 | 0 |
| 1726590600 | 2329.58 | 15.88 | 0.69 | 2313.14 | 2338.4699 | 2313.14 | 0 |
| 1726504200 | 2313.7 | -10.18 | -0.44 | 2323.12 | 2323.44 | 2308.5 | 0 |
| 1726245000 | 2323.88 | 15.94 | 0.69 | 2308.98 | 2327.26 | 2308.98 | 0 |
| 1726158600 | 2307.94 | 28.2 | 1.24 | 2282.34 | 2320.38 | 2282.34 | 0 |
| 1726072200 | 2279.7399 | 11.42 | 0.50 | 2269.09 | 2295.98 | 2266.2 | 0 |
| 1725985800 | 2268.32 | -8.14 | -0.36 | 2277.26 | 2289.77 | 2262.62 | 0 |
| 1725899400 | 2276.46 | 23.22 | 1.03 | 2254.02 | 2284.5 | 2254.02 | 0 |
| 1725640200 | 2253.2399 | -32.75 | -1.43 | 2285.14 | 2298.13 | 2249.5 | 0 |
| 1725553800 | 2285.9899 | -21.31 | -0.92 | 2305.46 | 2306.94 | 2285.9899 | 0 |
| 1725467400 | 2307.3 | -29.74 | -1.27 | 2335.21 | 2335.21 | 2300.84 | 0 |
| 1725381000 | 2337.04 | -26.02 | -1.10 | 2363.52 | 2370.33 | 2332.77 | 0 |
| 1725294600 | 2363.06 | 6.17 | 0.26 | 2356.78 | 2363.43 | 2338.12 | 0 |
| 1725035400 | 2356.89 | -2.58 | -0.11 | 2359.4 | 2364.48 | 2351.45 | 0 |
| 1724949000 | 2359.4699 | 28.43 | 1.22 | 2331.4899 | 2359.4699 | 2331.33 | 0 |
| 1724862600 | 2331.04 | 9.38 | 0.40 | 2322.86 | 2344.56 | 2322.86 | 0 |
| 1724776200 | 2321.66 | 3.91 | 0.17 | 2317.9699 | 2326.23 | 2314.81 | 0 |
| 1724689800 | 2317.75 | -6.57 | -0.28 | 2323.64 | 2325.36 | 2314.68 | 0 |
| 1724430600 | 2324.32 | 8.26 | 0.36 | 2316.2 | 2331.29 | 2315.12 | 0 |
| 1724344200 | 2316.06 | 0.86 | 0.04 | 2314.9699 | 2329.04 | 2314.9699 | 0 |
| 1724257800 | 2315.2 | 15.42 | 0.67 | 2299.76 | 2316.53 | 2299.4899 | 0 |
| 1724171400 | 2299.78 | -1.89 | -0.08 | 2303.88 | 2318.46 | 2298.88 | 0 |
| 1724085000 | 2301.67 | 11.15 | 0.49 | 2289.36 | 2305.52 | 2284.26 | 0 |
| 1723825800 | 2290.52 | 15.09 | 0.66 | 2276.88 | 2295.39 | 2276.88 | 0 |
| 1723739400 | 2275.43 | 40.41 | 1.81 | 2236.04 | 2277.39 | 2236.04 | 0 |
| 1723653000 | 2235.02 | 14.27 | 0.64 | 2221.31 | 2236.76 | 2221.31 | 0 |
| 1723566600 | 2220.75 | 14.9 | 0.68 | 2206.69 | 2221.18 | 2202.21 | 0 |
| 1723480200 | 2205.85 | 0.21 | 0.01 | 2206.76 | 2216.92 | 2197.51 | 0 |
| 1723221000 | 2205.64 | 4.25 | 0.19 | 2204.81 | 2215.63 | 2191.9699 | 0 |
| 1723134600 | 2201.39 | 1.75 | 0.08 | 2199.2199 | 2203.36 | 2171.79 | 0 |
| 1723048200 | 2199.64 | 44.56 | 2.07 | 2160.66 | 2207.66 | 2160.66 | 0 |
| 1722961800 | 2155.08 | 0 | 0.00 | 2155.08 | 2155.08 | 2155.08 | 0 |
| 1722875400 | 2155.08 | -30.14 | -1.38 | 2182.68 | 2182.68 | 2104.6 | 0 |
| 1722616200 | 2185.2199 | -68.82 | -3.05 | 2251.41 | 2251.41 | 2176.96 | 0 |
| 1722529800 | 2254.04 | -47.05 | -2.04 | 2303.4699 | 2303.4699 | 2251.54 | 0 |
| 1722443400 | 2301.09 | 22.78 | 1.00 | 2286.11 | 2310.58 | 2286.11 | 0 |
| 1722357000 | 2278.31 | 11.38 | 0.50 | 2270.37 | 2291.45 | 2270.37 | 0 |
| 1722270600 | 2266.93 | -19.9 | -0.87 | 2287.9899 | 2298.05 | 2266.25 | 0 |
| 1722011400 | 2286.83 | 26.32 | 1.16 | 2259.77 | 2289.43 | 2257.7 | 0 |
| 1721925000 | 2260.51 | -34.32 | -1.50 | 2294.1 | 2294.1 | 2239.87 | 0 |
| 1721838600 | 2294.83 | -28.83 | -1.24 | 2318.86 | 2318.86 | 2292.2399 | 0 |
| 1721752200 | 2323.66 | 15.16 | 0.66 | 2311.12 | 2338.11 | 2309.58 | 0 |
| 1721665800 | 2308.5 | 31.53 | 1.38 | 2280.57 | 2316.12 | 2280.57 | 0 |
| 1721406600 | 2276.9699 | -15.73 | -0.69 | 2291.4 | 2292 | 2274.78 | 0 |
| 1721320200 | 2292.7 | -17.25 | -0.75 | 2310.44 | 2325.06 | 2288.17 | 0 |
| 1721233800 | 2309.95 | -38.8 | -1.65 | 2347.91 | 2347.91 | 2305.35 | 0 |
| 1721147400 | 2348.75 | -11.59 | -0.49 | 2358.62 | 2358.62 | 2339.96 | 0 |
| 1721061000 | 2360.34 | -24.52 | -1.03 | 2382.31 | 2385.59 | 2360.34 | 0 |
| 1720801800 | 2384.86 | 36.94 | 1.57 | 2347.95 | 2390.17 | 2347.95 | 0 |
| 1720715400 | 2347.92 | 9.94 | 0.43 | 2338.73 | 2361.42 | 2338.73 | 0 |
| 1720629000 | 2337.98 | 25.1 | 1.09 | 2314.51 | 2338.7 | 2311.89 | 0 |
| 1720542600 | 2312.88 | -30.52 | -1.30 | 2342.36 | 2342.36 | 2307.86 | 0 |
| 1720456200 | 2343.4 | 1.96 | 0.08 | 2340.9699 | 2366.71 | 2337.86 | 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
