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 | 39.11 | 1.98240118407 | 1972.86 | 2022.65 | 1958.44 | 0 | 0 | IX |
| 4 | 112.87 | 5.94334158286 | 1899.1 | 2022.65 | 1885.52 | 0 | 0 | IX |
| 12 | 237.11 | 13.3593635554 | 1774.86 | 2022.65 | 1755.9 | 0 | 0 | IX |
| 26 | 232.35 | 13.0561580562 | 1779.62 | 2022.65 | 1743.37 | 0 | 0 | IX |
| 52 | 284.64 | 16.4786114987 | 1727.33 | 2022.65 | 1689.62 | 0 | 0 | IX |
| 156 | 402.3 | 24.9927003672 | 1609.67 | 2022.65 | 1239.65 | 0 | 0 | IX |
| 260 | 241.4 | 13.6340274601 | 1770.57 | 2022.65 | 1239.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2011.97 | -9.77 | -0.48 | 2020.33 | 2021.78 | 2008.3 | 0 |
| 1739467800 | 2021.74 | 29.1 | 1.46 | 1993.82 | 2022.65 | 1993.82 | 0 |
| 1739381400 | 1992.64 | 4.33 | 0.22 | 1988.72 | 1997.27 | 1980.21 | 0 |
| 1739295000 | 1988.31 | 12.93 | 0.65 | 1974.98 | 1989.94 | 1974.97 | 0 |
| 1739208600 | 1975.38 | 13.53 | 0.69 | 1962.25 | 1977.13 | 1962.25 | 0 |
| 1738949400 | 1961.85 | -11.87 | -0.60 | 1972.86 | 1972.96 | 1958.81 | 0 |
| 1738863000 | 1973.72 | 27.04 | 1.39 | 1947.69 | 1975.01 | 1947.69 | 0 |
| 1738776600 | 1946.68 | 2.23 | 0.11 | 1943.61 | 1946.68 | 1934.79 | 0 |
| 1738690200 | 1944.45 | 10.76 | 0.56 | 1933.41 | 1945.19 | 1924.21 | 0 |
| 1738603800 | 1933.69 | -24.19 | -1.24 | 1944.47 | 1944.47 | 1919.96 | 0 |
| 1738344600 | 1957.88 | 3.28 | 0.17 | 1956.54 | 1968.12 | 1954.77 | 0 |
| 1738258200 | 1954.6 | 20 | 1.03 | 1936.71 | 1955.94 | 1936.71 | 0 |
| 1738171800 | 1934.6 | 23.93 | 1.25 | 1910.84 | 1941.04 | 1910.84 | 0 |
| 1738085400 | 1910.67 | 4.05 | 0.21 | 1906.32 | 1919.89 | 1904.93 | 0 |
| 1737999000 | 1906.62 | -23.27 | -1.21 | 1929.16 | 1929.64 | 1885.52 | 0 |
| 1737739800 | 1929.89 | -1.91 | -0.10 | 1932.44 | 1943.04 | 1926.59 | 0 |
| 1737653400 | 1931.8 | 17.33 | 0.91 | 1930.8 | 1932.59 | 1922.7 | 0 |
| 1737567000 | 1914.47 | 0 | 0.00 | 1914.47 | 1914.47 | 1914.47 | 0 |
| 1737480600 | 1914.47 | -1.12 | -0.06 | 1915.04 | 1917.21 | 1909.61 | 0 |
| 1737394200 | 1915.59 | 4.99 | 0.26 | 1910.63 | 1920.45 | 1905.94 | 0 |
| 1737135000 | 1910.6 | 12.85 | 0.68 | 1899.1 | 1915.35 | 1899.1 | 0 |
| 1737048600 | 1897.75 | 21.18 | 1.13 | 1879.13 | 1897.75 | 1879.13 | 0 |
| 1736962200 | 1876.57 | 23.65 | 1.28 | 1852.93 | 1882.98 | 1852.93 | 0 |
| 1736875800 | 1852.92 | 7.41 | 0.40 | 1847.59 | 1863.01 | 1847.59 | 0 |
| 1736789400 | 1845.51 | -9.46 | -0.51 | 1849.1 | 1849.1 | 1833.25 | 0 |
| 1736530200 | 1854.97 | -15.55 | -0.83 | 1871.14 | 1872.84 | 1851.78 | 0 |
| 1736443800 | 1870.52 | 8.15 | 0.44 | 1861.6 | 1871.33 | 1852.18 | 0 |
| 1736357400 | 1862.37 | -6.04 | -0.32 | 1868.87 | 1877.78 | 1851.72 | 0 |
| 1736271000 | 1868.41 | 5.62 | 0.30 | 1862.15 | 1877.03 | 1854.47 | 0 |
| 1736184600 | 1862.79 | 42.89 | 2.36 | 1819.85 | 1862.86 | 1819.85 | 0 |
| 1735925400 | 1819.9 | -12.86 | -0.70 | 1831.66 | 1832.92 | 1815.88 | 0 |
| 1735839000 | 1832.76 | 7.88 | 0.43 | 1824.39 | 1832.76 | 1809.97 | 0 |
| 1735666200 | 1824.88 | 8.72 | 0.48 | 1814.99 | 1825.05 | 1813.86 | 0 |
| 1735579800 | 1816.16 | -12.2 | -0.67 | 1827.25 | 1828.29 | 1813.49 | 0 |
| 1735320600 | 1828.36 | 11.81 | 0.65 | 1815.66 | 1828.36 | 1810.9 | 0 |
| 1735061400 | 1816.55 | 2.68 | 0.15 | 1814.36 | 1819.63 | 1814.36 | 0 |
| 1734975000 | 1813.87 | -2.55 | -0.14 | 1815.46 | 1818.39 | 1805.25 | 0 |
| 1734715800 | 1816.42 | -5.76 | -0.32 | 1818.44 | 1820.27 | 1792.68 | 0 |
| 1734629400 | 1822.18 | -30.22 | -1.63 | 1846.69 | 1846.69 | 1817.26 | 0 |
| 1734543000 | 1852.4 | 6.91 | 0.37 | 1845.22 | 1857.71 | 1845.22 | 0 |
| 1734456600 | 1845.49 | -1.45 | -0.08 | 1846.48 | 1853.09 | 1837.62 | 0 |
| 1734370200 | 1846.94 | -4.27 | -0.23 | 1850.04 | 1850.04 | 1842.42 | 0 |
| 1734111000 | 1851.21 | 1.77 | 0.10 | 1849.03 | 1859.5 | 1846.02 | 0 |
| 1734024600 | 1849.44 | 1.76 | 0.10 | 1847.68 | 1852.26 | 1844.22 | 0 |
| 1733938200 | 1847.68 | 7 | 0.38 | 1839.2 | 1848.96 | 1837.91 | 0 |
| 1733851800 | 1840.68 | -8.81 | -0.48 | 1848.76 | 1850.53 | 1840.05 | 0 |
| 1733765400 | 1849.49 | -4.78 | -0.26 | 1853.55 | 1861.38 | 1845.7 | 0 |
| 1733506200 | 1854.27 | 6.82 | 0.37 | 1847 | 1856.14 | 1842.33 | 0 |
| 1733419800 | 1847.45 | 13.99 | 0.76 | 1833.46 | 1847.93 | 1833.46 | 0 |
| 1733333400 | 1833.46 | 17.46 | 0.96 | 1816.47 | 1837.09 | 1816.47 | 0 |
| 1733247000 | 1816 | 9.14 | 0.51 | 1806.97 | 1824.22 | 1806.9 | 0 |
| 1733160600 | 1806.86 | 15.04 | 0.84 | 1788.02 | 1806.86 | 1777.7 | 0 |
| 1732901400 | 1791.82 | 16.64 | 0.94 | 1774.43 | 1793.83 | 1769.21 | 0 |
| 1732815000 | 1775.18 | -2.4 | -0.14 | 1765.95 | 1785.96 | 1765.95 | 0 |
| 1732728600 | 1777.58 | 0 | 0.00 | 1777.58 | 1777.58 | 1777.58 | 0 |
| 1732642200 | 1777.58 | -14.73 | -0.82 | 1791.09 | 1791.09 | 1774.81 | 0 |
| 1732555800 | 1792.31 | 2.12 | 0.12 | 1790.98 | 1802.37 | 1786.96 | 0 |
| 1732296600 | 1790.19 | 18.63 | 1.05 | 1774.86 | 1793.26 | 1764.23 | 0 |
| 1732210200 | 1771.56 | 12.15 | 0.69 | 1759.14 | 1772.45 | 1746.23 | 0 |
| 1732123800 | 1759.41 | -6.95 | -0.39 | 1768.07 | 1778.74 | 1755.1 | 0 |
| 1732037400 | 1766.36 | -10.54 | -0.59 | 1776.55 | 1782.62 | 1743.37 | 0 |
| 1731951000 | 1776.9 | -2.24 | -0.13 | 1779.5 | 1779.5 | 1764.21 | 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
