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 | -76.37 | -2.79706705343 | 2730.36 | 2735.64 | 2633 | 0 | 0 | IX |
| 4 | -9.94 | -0.373132927667 | 2663.93 | 2750.97 | 2623.54 | 0 | 0 | IX |
| 12 | 291.3 | 12.3291671781 | 2362.69 | 2750.97 | 2350.37 | 0 | 0 | IX |
| 26 | 190.28 | 7.72331159106 | 2463.71 | 2750.97 | 2319.86 | 0 | 0 | IX |
| 52 | 146.66 | 5.849249999 | 2507.33 | 2750.97 | 2301.7 | 0 | 0 | IX |
| 156 | 578.41 | 27.8673912834 | 2075.58 | 2750.97 | 1816.46 | 0 | 0 | IX |
| 260 | 1431.02 | 117.011864559 | 1222.97 | 2750.97 | 1135.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2651.38 | -8.54 | -0.32 | 2652.4899 | 2672.45 | 2635.51 | 0 |
| 1741800600 | 2659.92 | 1.62 | 0.06 | 2679.01 | 2683.4899 | 2648.63 | 0 |
| 1741714200 | 2658.3 | -37.99 | -1.41 | 2705.57 | 2717.35 | 2647.92 | 0 |
| 1741627800 | 2696.29 | -19.62 | -0.72 | 2731.5 | 2735.64 | 2692.48 | 0 |
| 1741368600 | 2715.91 | -27 | -0.98 | 2730.36 | 2732.38 | 2692.7199 | 0 |
| 1741282200 | 2742.91 | 42.48 | 1.57 | 2722.4 | 2750.9699 | 2703.54 | 0 |
| 1741195800 | 2700.43 | 63.65 | 2.41 | 2683.35 | 2718.09 | 2675.29 | 0 |
| 1741109400 | 2636.78 | -48.83 | -1.82 | 2658.59 | 2665.7399 | 2623.54 | 0 |
| 1741023000 | 2685.61 | 29.46 | 1.11 | 2661.9699 | 2698.63 | 2645.4 | 0 |
| 1740763800 | 2656.15 | -9.32 | -0.35 | 2638.69 | 2656.15 | 2624.2399 | 0 |
| 1740677400 | 2665.4699 | -17.76 | -0.66 | 2670.91 | 2678.27 | 2651.11 | 0 |
| 1740591000 | 2683.23 | 28.23 | 1.06 | 2667.82 | 2688.8 | 2663.46 | 0 |
| 1740504600 | 2655 | -10.36 | -0.39 | 2655.35 | 2672.19 | 2651.66 | 0 |
| 1740418200 | 2665.36 | -0.76 | -0.03 | 2670.64 | 2679.9699 | 2653.73 | 0 |
| 1740159000 | 2666.12 | 15.69 | 0.59 | 2660.07 | 2670.93 | 2655.21 | 0 |
| 1740072600 | 2650.43 | -4.45 | -0.17 | 2661 | 2673.71 | 2645.81 | 0 |
| 1739986200 | 2654.88 | -24.46 | -0.91 | 2679.39 | 2683.96 | 2650.45 | 0 |
| 1739899800 | 2679.34 | -5.11 | -0.19 | 2687.13 | 2687.13 | 2662.95 | 0 |
| 1739813400 | 2684.45 | 3.81 | 0.14 | 2681.1 | 2687.87 | 2675.57 | 0 |
| 1739554200 | 2680.64 | 12.23 | 0.46 | 2663.93 | 2689.15 | 2661.26 | 0 |
| 1739467800 | 2668.41 | 34.41 | 1.31 | 2670.45 | 2673.7199 | 2655.09 | 0 |
| 1739381400 | 2634 | 18.34 | 0.70 | 2623.8 | 2641.38 | 2617.19 | 0 |
| 1739295000 | 2615.66 | 8.36 | 0.32 | 2609.2199 | 2619.98 | 2604.85 | 0 |
| 1739208600 | 2607.3 | 9.44 | 0.36 | 2600.36 | 2610.4 | 2598.89 | 0 |
| 1738949400 | 2597.86 | -6.12 | -0.24 | 2610.16 | 2620.76 | 2594.18 | 0 |
| 1738863000 | 2603.98 | 50.55 | 1.98 | 2562.11 | 2609.91 | 2561.19 | 0 |
| 1738776600 | 2553.43 | -5.28 | -0.21 | 2556.67 | 2557.76 | 2542.31 | 0 |
| 1738690200 | 2558.71 | 18.68 | 0.74 | 2549.32 | 2561.08 | 2529.14 | 0 |
| 1738603800 | 2540.03 | -33.22 | -1.29 | 2514.56 | 2545.46 | 2513.57 | 0 |
| 1738344600 | 2573.25 | 0.86 | 0.03 | 2576.12 | 2584.06 | 2569.66 | 0 |
| 1738258200 | 2572.39 | 22.66 | 0.89 | 2555.42 | 2578.55 | 2545.13 | 0 |
| 1738171800 | 2549.73 | -7.29 | -0.29 | 2551.2199 | 2554.57 | 2541.59 | 0 |
| 1738085400 | 2557.02 | 14.19 | 0.56 | 2541.86 | 2569.81 | 2540.9699 | 0 |
| 1737999000 | 2542.83 | 5.07 | 0.20 | 2526.02 | 2552.06 | 2521.95 | 0 |
| 1737739800 | 2537.76 | 32.59 | 1.30 | 2543.61 | 2562.03 | 2530.51 | 0 |
| 1737653400 | 2505.17 | 0 | 0.00 | 2505.17 | 2505.17 | 2505.17 | 0 |
| 1737567000 | 2505.17 | 0 | 0.00 | 2505.17 | 2505.17 | 2505.17 | 0 |
| 1737480600 | 2505.17 | 3.99 | 0.16 | 2495.4899 | 2505.71 | 2491.37 | 0 |
| 1737394200 | 2501.18 | 14.9 | 0.60 | 2491.33 | 2509.07 | 2485.7 | 0 |
| 1737135000 | 2486.28 | 25.31 | 1.03 | 2478.06 | 2493.12 | 2472.41 | 0 |
| 1737048600 | 2460.9699 | 24.4 | 1.00 | 2454.69 | 2462.7 | 2447.02 | 0 |
| 1736962200 | 2436.57 | 31.69 | 1.32 | 2416.21 | 2443.52 | 2409.08 | 0 |
| 1736875800 | 2404.88 | 4.96 | 0.21 | 2427.82 | 2432.31 | 2403.93 | 0 |
| 1736789400 | 2399.92 | -9.29 | -0.39 | 2399.9899 | 2408.01 | 2382.82 | 0 |
| 1736530200 | 2409.21 | -19.31 | -0.80 | 2429.7 | 2439.15 | 2407.15 | 0 |
| 1736443800 | 2428.52 | 6.69 | 0.28 | 2411.13 | 2433.23 | 2407.33 | 0 |
| 1736357400 | 2421.83 | -12.82 | -0.53 | 2434.2 | 2438.67 | 2402.1 | 0 |
| 1736271000 | 2434.65 | 5.6 | 0.23 | 2432.2399 | 2448.41 | 2416.3 | 0 |
| 1736184600 | 2429.05 | 46.44 | 1.95 | 2392.83 | 2439.83 | 2390.61 | 0 |
| 1735925400 | 2382.61 | -35.13 | -1.45 | 2417.43 | 2417.7 | 2378.18 | 0 |
| 1735839000 | 2417.7399 | 0.08 | 0.00 | 2422.9899 | 2431.98 | 2393.31 | 0 |
| 1735666200 | 2417.66 | 23.54 | 0.98 | 2388.96 | 2420.34 | 2388.87 | 0 |
| 1735579800 | 2394.12 | -11.92 | -0.50 | 2400.54 | 2412.07 | 2389.26 | 0 |
| 1735320600 | 2406.04 | 20.33 | 0.85 | 2389.9699 | 2406.26 | 2384.44 | 0 |
| 1735061400 | 2385.71 | 7.68 | 0.32 | 2387.02 | 2398.18 | 2385.71 | 0 |
| 1734975000 | 2378.03 | -2.99 | -0.13 | 2376.88 | 2386.61 | 2369.15 | 0 |
| 1734715800 | 2381.02 | -1.11 | -0.05 | 2362.69 | 2382.5 | 2350.37 | 0 |
| 1734629400 | 2382.13 | -30.34 | -1.26 | 2376.7 | 2392.71 | 2371.53 | 0 |
| 1734543000 | 2412.4699 | 9.65 | 0.40 | 2412.08 | 2417.87 | 2404.76 | 0 |
| 1734456600 | 2402.82 | -11.48 | -0.48 | 2402.16 | 2414.3 | 2397.06 | 0 |
| 1734370200 | 2414.3 | -20.75 | -0.85 | 2427.44 | 2430.52 | 2403.26 | 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
