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 | 17.22 | 0.89782426211 | 1917.97 | 1945.89 | 1901.92 | 0 | 0 | IX |
| 4 | -1.62 | -0.0836426908163 | 1936.81 | 1981.17 | 1891.69 | 0 | 0 | IX |
| 12 | -2.31 | -0.119225806452 | 1937.5 | 2023.43 | 1891.69 | 0 | 0 | IX |
| 26 | -14.24 | -0.730469932237 | 1949.43 | 2023.43 | 1891.69 | 0 | 0 | IX |
| 52 | -14.24 | -0.730469932237 | 1949.43 | 2023.43 | 1891.69 | 0 | 0 | IX |
| 156 | -14.24 | -0.730469932237 | 1949.43 | 2023.43 | 1891.69 | 0 | 0 | IX |
| 260 | -14.24 | -0.730469932237 | 1949.43 | 2023.43 | 1891.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1935.19 | 12.96 | 0.67 | 1921.68 | 1936.81 | 1916.71 | 0 |
| 1732815000 | 1922.23 | 9.63 | 0.50 | 1912.76 | 1928.91 | 1912.76 | 0 |
| 1732728600 | 1912.6 | -8 | -0.42 | 1920.64 | 1920.64 | 1901.92 | 0 |
| 1732642200 | 1920.6 | -15.1 | -0.78 | 1934.24 | 1934.24 | 1917.05 | 0 |
| 1732555800 | 1935.7 | 4.19 | 0.22 | 1932.95 | 1945.89 | 1931.12 | 0 |
| 1732296600 | 1931.51 | 15.98 | 0.83 | 1917.97 | 1934.2 | 1906.13 | 0 |
| 1732210200 | 1915.53 | 8.43 | 0.44 | 1907.03 | 1916.16 | 1892.4 | 0 |
| 1732123800 | 1907.1 | -6.2 | -0.32 | 1915.4 | 1925.8 | 1903.31 | 0 |
| 1732037400 | 1913.3 | -14.08 | -0.73 | 1927.22 | 1932.89 | 1891.69 | 0 |
| 1731951000 | 1927.38 | -1.63 | -0.08 | 1927.95 | 1932.11 | 1915.74 | 0 |
| 1731691800 | 1929.01 | -11.25 | -0.58 | 1936.06 | 1941.24 | 1924.94 | 0 |
| 1731605400 | 1940.26 | -13 | -0.67 | 1914.8 | 1941.21 | 1914.8 | 0 |
| 1731519000 | 1953.26 | 0 | 0.00 | 1953.26 | 1953.26 | 1953.26 | 0 |
| 1731432600 | 1953.26 | 0 | 0.00 | 1953.26 | 1953.26 | 1953.26 | 0 |
| 1731346200 | 1953.26 | 18.8 | 0.97 | 1936.53 | 1960.83 | 1936.53 | 0 |
| 1731087000 | 1934.46 | -13.56 | -0.70 | 1948.44 | 1951.58 | 1929.14 | 0 |
| 1731000600 | 1948.02 | 18.01 | 0.93 | 1931.91 | 1954.63 | 1931.91 | 0 |
| 1730914200 | 1930.01 | -23.56 | -1.21 | 1954.97 | 1981.17 | 1926.23 | 0 |
| 1730827800 | 1953.57 | 7.43 | 0.38 | 1946.19 | 1954.61 | 1942.33 | 0 |
| 1730741400 | 1946.14 | -9.36 | -0.48 | 1955.03 | 1961.3 | 1946.14 | 0 |
| 1730482200 | 1955.5 | 18.67 | 0.96 | 1936.81 | 1960.1 | 1936.81 | 0 |
| 1730395800 | 1936.83 | -16.69 | -0.85 | 1951.42 | 1951.42 | 1927.67 | 0 |
| 1730309400 | 1953.52 | -24 | -1.21 | 1976.21 | 1976.21 | 1948.22 | 0 |
| 1730223000 | 1977.52 | -9.55 | -0.48 | 1988.02 | 1996.67 | 1977.3 | 0 |
| 1730136600 | 1987.07 | 7.87 | 0.40 | 1981.39 | 1990.08 | 1973.4 | 0 |
| 1729873800 | 1979.2 | 1.97 | 0.10 | 1977.04 | 1983.03 | 1970.48 | 0 |
| 1729787400 | 1977.23 | 3.4 | 0.17 | 1974.13 | 1991.79 | 1974.13 | 0 |
| 1729701000 | 1973.83 | -7.92 | -0.40 | 1980.1 | 1985.6 | 1970.73 | 0 |
| 1729614600 | 1981.75 | -2.56 | -0.13 | 1983.98 | 1989.04 | 1970.8 | 0 |
| 1729528200 | 1984.31 | -16.62 | -0.83 | 2000.03 | 2003.91 | 1983.76 | 0 |
| 1729269000 | 2000.93 | 10.87 | 0.55 | 1989.75 | 2001.02 | 1988.07 | 0 |
| 1729182600 | 1990.06 | 6.34 | 0.32 | 1976.87 | 1998.65 | 1976.87 | 0 |
| 1729096200 | 1983.72 | 0 | 0.00 | 1983.72 | 1983.72 | 1983.72 | 0 |
| 1729009800 | 1983.72 | -25.52 | -1.27 | 2009.57 | 2013.87 | 1983.72 | 0 |
| 1728923400 | 2009.24 | 12.29 | 0.62 | 1997.52 | 2009.37 | 1995.45 | 0 |
| 1728664200 | 1996.95 | 5.44 | 0.27 | 1986.07 | 1998.01 | 1981.51 | 0 |
| 1728577800 | 1991.51 | 0 | 0.00 | 1991.51 | 1991.51 | 1991.51 | 0 |
| 1728491400 | 1991.51 | 13.17 | 0.67 | 1978.23 | 1992.08 | 1974.53 | 0 |
| 1728405000 | 1978.34 | -7.79 | -0.39 | 1984.03 | 1984.03 | 1966.71 | 0 |
| 1728318600 | 1986.13 | 2.89 | 0.15 | 1983.61 | 1989.17 | 1973.77 | 0 |
| 1728059400 | 1983.24 | 13.17 | 0.67 | 1970.41 | 1989.24 | 1967.36 | 0 |
| 1727973000 | 1970.07 | -16.85 | -0.85 | 1986.15 | 1986.15 | 1965.65 | 0 |
| 1727886600 | 1986.92 | 1.02 | 0.05 | 1985.92 | 1994.87 | 1976.64 | 0 |
| 1727800200 | 1985.9 | -12.55 | -0.63 | 1999.05 | 2006.09 | 1979.08 | 0 |
| 1727713800 | 1998.45 | -22.95 | -1.14 | 2020.14 | 2020.14 | 1998.38 | 0 |
| 1727454600 | 2021.4 | 14.68 | 0.73 | 2006.58 | 2023.43 | 2006.3 | 0 |
| 1727368200 | 2006.72 | 32.56 | 1.65 | 1976.88 | 2008.94 | 1976.88 | 0 |
| 1727281800 | 1974.16 | -4.47 | -0.23 | 1978.07 | 1979.22 | 1968.08 | 0 |
| 1727195400 | 1978.63 | 15.26 | 0.78 | 1964.28 | 1983.2 | 1964.28 | 0 |
| 1727109000 | 1963.37 | -17.83 | -0.90 | 1957.85 | 1966.7 | 1951.26 | 0 |
| 1726849800 | 1981.2 | -2.51 | -0.13 | 1981.2 | 1981.2 | 1956.6 | 0 |
| 1726763400 | 1983.71 | 33.7 | 1.73 | 1953.89 | 1983.71 | 1953.89 | 0 |
| 1726677000 | 1950.01 | -8.33 | -0.43 | 1958.26 | 1959.39 | 1948.75 | 0 |
| 1726590600 | 1958.34 | 11.25 | 0.58 | 1947.14 | 1966.09 | 1947.14 | 0 |
| 1726504200 | 1947.09 | -5.05 | -0.26 | 1951.63 | 1954.17 | 1943.47 | 0 |
| 1726245000 | 1952.14 | 14.38 | 0.74 | 1938.29 | 1956.24 | 1938.29 | 0 |
| 1726158600 | 1937.76 | 17.2 | 0.90 | 1922.82 | 1947.43 | 1922.82 | 0 |
| 1726072200 | 1920.56 | 3.14 | 0.16 | 1917.62 | 1933.36 | 1911.07 | 0 |
| 1725985800 | 1917.42 | -12.18 | -0.63 | 1930.19 | 1938.88 | 1914.12 | 0 |
| 1725899400 | 1929.6 | 16.56 | 0.87 | 1913.95 | 1934.84 | 1913.95 | 0 |
| 1725640200 | 1913.04 | -25.75 | -1.33 | 1937.5 | 1943.63 | 1910.79 | 0 |
| 1725553800 | 1938.79 | -6.66 | -0.34 | 1944.72 | 1948.6 | 1937.26 | 0 |
| 1725467400 | 1945.45 | -19.92 | -1.01 | 1963.05 | 1963.05 | 1939.94 | 0 |
| 1725381000 | 1965.37 | -22.64 | -1.14 | 1988.09 | 1993.06 | 1962.78 | 0 |
| 1725294600 | 1988.01 | 2.91 | 0.15 | 1985.08 | 1988.74 | 1973.13 | 0 |
| 1725035400 | 1985.1 | -0.56 | -0.03 | 1985.8 | 1992.84 | 1984.16 | 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
