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 | 39.88 | 1.61558872977 | 2468.45 | 2524.96 | 2466.29 | 0 | 0 | IX |
| 4 | 26.57 | 1.07061117916 | 2481.76 | 2590.18 | 2466.29 | 0 | 0 | IX |
| 12 | 4.56 | 0.182125354965 | 2503.77 | 2590.18 | 2310.54 | 0 | 0 | IX |
| 26 | -20.96 | -0.828691055593 | 2529.29 | 2697.88 | 2310.54 | 0 | 0 | IX |
| 52 | 239.73 | 10.5673102354 | 2268.6 | 2697.88 | 2135.97 | 0 | 0 | IX |
| 156 | 92.6 | 3.83320983719 | 2415.73 | 2697.88 | 1881.63 | 0 | 0 | IX |
| 260 | 488.74 | 24.1999613783 | 2019.59 | 2697.88 | 1271.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 2515.1 | 3.49 | 0.14 | 2512.62 | 2516.7 | 2497.54 | 0 |
| 1728664200 | 2511.61 | 7.28 | 0.29 | 2493.7199 | 2513.39 | 2492.48 | 0 |
| 1728577800 | 2504.33 | 0 | 0.00 | 2504.33 | 2504.33 | 2504.33 | 0 |
| 1728491400 | 2504.33 | 21.03 | 0.85 | 2486.4 | 2505.39 | 2481.2 | 0 |
| 1728405000 | 2483.3 | -11.67 | -0.47 | 2468.45 | 2487.71 | 2466.29 | 0 |
| 1728318600 | 2494.9699 | -3.83 | -0.15 | 2508.2199 | 2508.2199 | 2480.2 | 0 |
| 1728059400 | 2498.8 | 26.86 | 1.09 | 2470.5 | 2507.87 | 2469.59 | 0 |
| 1727973000 | 2471.94 | -33.32 | -1.33 | 2495.75 | 2498.11 | 2466.34 | 0 |
| 1727886600 | 2505.26 | -10.93 | -0.43 | 2515.95 | 2519.76 | 2495.81 | 0 |
| 1727800200 | 2516.19 | -13.94 | -0.55 | 2533.31 | 2544.73 | 2506.65 | 0 |
| 1727713800 | 2530.13 | -55.42 | -2.14 | 2564 | 2572.03 | 2526.41 | 0 |
| 1727454600 | 2585.55 | 28.96 | 1.13 | 2562.96 | 2590.18 | 2561.2 | 0 |
| 1727368200 | 2556.59 | 53.9 | 2.15 | 2528.53 | 2561.65 | 2528.53 | 0 |
| 1727281800 | 2502.69 | -3.19 | -0.13 | 2492.04 | 2512.94 | 2492.04 | 0 |
| 1727195400 | 2505.88 | 19.3 | 0.78 | 2516.03 | 2518.61 | 2500.17 | 0 |
| 1727109000 | 2486.58 | -37.91 | -1.50 | 2484.63 | 2490.36 | 2468.95 | 0 |
| 1726849800 | 2524.4899 | -6.46 | -0.26 | 2524.4899 | 2526.27 | 2490.12 | 0 |
| 1726763400 | 2530.95 | 45.29 | 1.82 | 2519.31 | 2532.03 | 2510.89 | 0 |
| 1726677000 | 2485.66 | -5.66 | -0.23 | 2491.09 | 2491.37 | 2481.91 | 0 |
| 1726590600 | 2491.32 | 19.87 | 0.80 | 2481.76 | 2504.14 | 2481.14 | 0 |
| 1726504200 | 2471.45 | -11.77 | -0.47 | 2476.59 | 2485.03 | 2466.65 | 0 |
| 1726245000 | 2483.2199 | 15.67 | 0.64 | 2466.63 | 2490.46 | 2466.33 | 0 |
| 1726158600 | 2467.55 | 13.14 | 0.54 | 2484.85 | 2485.08 | 2457.06 | 0 |
| 1726072200 | 2454.41 | -6.59 | -0.27 | 2463.67 | 2473.91 | 2442.96 | 0 |
| 1725985800 | 2461 | -8.73 | -0.35 | 2466.04 | 2486.66 | 2454.6 | 0 |
| 1725899400 | 2469.73 | 20.25 | 0.83 | 2457.1 | 2474.95 | 2454.67 | 0 |
| 1725640200 | 2449.48 | -26.5 | -1.07 | 2472.9899 | 2482.6 | 2444.96 | 0 |
| 1725553800 | 2475.98 | 5 | 0.20 | 2469.46 | 2494.75 | 2469.46 | 0 |
| 1725467400 | 2470.98 | -15.58 | -0.63 | 2454.2199 | 2477.37 | 2454.2199 | 0 |
| 1725381000 | 2486.56 | -18.33 | -0.73 | 2507.57 | 2512.54 | 2478.69 | 0 |
| 1725294600 | 2504.89 | 1.12 | 0.04 | 2502.62 | 2508.41 | 2479.27 | 0 |
| 1725035400 | 2503.77 | 7.83 | 0.31 | 2497.86 | 2514.94 | 2497.86 | 0 |
| 1724949000 | 2495.94 | 9.59 | 0.39 | 2483.66 | 2503.07 | 2483.66 | 0 |
| 1724862600 | 2486.35 | 0.83 | 0.03 | 2490.9699 | 2494.83 | 2485.37 | 0 |
| 1724776200 | 2485.52 | 0.86 | 0.03 | 2486.05 | 2499.29 | 2484.43 | 0 |
| 1724689800 | 2484.66 | 4.39 | 0.18 | 2479.2199 | 2490.76 | 2478.93 | 0 |
| 1724430600 | 2480.27 | 19.26 | 0.78 | 2465.45 | 2482.83 | 2463.85 | 0 |
| 1724344200 | 2461.01 | 10.95 | 0.45 | 2454.46 | 2470.96 | 2454.43 | 0 |
| 1724257800 | 2450.06 | 11.91 | 0.49 | 2438.66 | 2454.98 | 2438.66 | 0 |
| 1724171400 | 2438.15 | -7.85 | -0.32 | 2451.28 | 2457.44 | 2436.35 | 0 |
| 1724085000 | 2446 | 16.28 | 0.67 | 2430.08 | 2453.71 | 2429.9699 | 0 |
| 1723825800 | 2429.7199 | 6.24 | 0.26 | 2430.23 | 2436.87 | 2421.73 | 0 |
| 1723739400 | 2423.48 | 26.92 | 1.12 | 2403.7199 | 2430.9899 | 2394.64 | 0 |
| 1723653000 | 2396.56 | 14.8 | 0.62 | 2398.86 | 2399.93 | 2388.6 | 0 |
| 1723566600 | 2381.76 | 12.32 | 0.52 | 2376.71 | 2381.76 | 2360.77 | 0 |
| 1723480200 | 2369.44 | -8.42 | -0.35 | 2385.62 | 2390.7399 | 2364.76 | 0 |
| 1723221000 | 2377.86 | 9.08 | 0.38 | 2373.66 | 2399.84 | 2368.69 | 0 |
| 1723134600 | 2368.78 | -13.17 | -0.55 | 2366.19 | 2375.27 | 2346.05 | 0 |
| 1723048200 | 2381.95 | 41.28 | 1.76 | 2355.71 | 2390.33 | 2353.79 | 0 |
| 1722961800 | 2340.67 | -7.85 | -0.33 | 2358.4 | 2368.53 | 2325.27 | 0 |
| 1722875400 | 2348.52 | -48.74 | -2.03 | 2334.3 | 2353.27 | 2310.54 | 0 |
| 1722616200 | 2397.26 | -53.51 | -2.18 | 2434.3 | 2435.9699 | 2390.77 | 0 |
| 1722529800 | 2450.77 | -51.65 | -2.06 | 2484.61 | 2486.11 | 2443.07 | 0 |
| 1722443400 | 2502.42 | 20.69 | 0.83 | 2511.86 | 2522.59 | 2500.13 | 0 |
| 1722357000 | 2481.73 | 8.42 | 0.34 | 2475.43 | 2491.32 | 2473.43 | 0 |
| 1722270600 | 2473.31 | -12.66 | -0.51 | 2495.87 | 2497.04 | 2468 | 0 |
| 1722011400 | 2485.9699 | 31.07 | 1.27 | 2457.48 | 2491.4699 | 2454.75 | 0 |
| 1721925000 | 2454.9 | -20.82 | -0.84 | 2441.84 | 2454.9 | 2415.44 | 0 |
| 1721838600 | 2475.7199 | -13.11 | -0.53 | 2469.2199 | 2486.2199 | 2458.1 | 0 |
| 1721752200 | 2488.83 | -12.93 | -0.52 | 2503.77 | 2508.52 | 2480.06 | 0 |
| 1721665800 | 2501.76 | 25.34 | 1.02 | 2487.41 | 2511.15 | 2485.79 | 0 |
| 1721406600 | 2476.42 | -34.81 | -1.39 | 2493.15 | 2494.3 | 2472.21 | 0 |
| 1721320200 | 2511.23 | 15.13 | 0.61 | 2503.09 | 2528.58 | 2494.41 | 0 |
| 1721233800 | 2496.1 | -1.23 | -0.05 | 2490.58 | 2503.58 | 2479.71 | 0 |
| 1721147400 | 2497.33 | -15.68 | -0.62 | 2490.87 | 2500.17 | 2482.37 | 0 |
| 1721061000 | 2513.01 | -22.87 | -0.90 | 2521.36 | 2531.8 | 2506.84 | 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
