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 | -17.52 | -2.01155034043 | 870.97 | 871.81 | 849.39 | 0 | 0 | IX |
| 4 | -30.44 | -3.44386744957 | 883.89 | 902.43 | 849.39 | 0 | 0 | IX |
| 12 | -27.73 | -3.14691663451 | 881.18 | 923.34 | 849.39 | 0 | 0 | IX |
| 26 | -119.1 | -12.2461570099 | 972.55 | 973 | 845.74 | 0 | 0 | IX |
| 52 | -19.57 | -2.24164394859 | 873.02 | 981.68 | 845.74 | 0 | 0 | IX |
| 156 | -133.15 | -13.4958443138 | 986.6 | 1057.03 | 738.77 | 0 | 0 | IX |
| 260 | -124.28 | -12.7110756548 | 977.73 | 1057.03 | 568.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 861.17 | 3.49 | 0.41 | 854.33 | 861.3 | 854.16 | 0 |
| 1732815000 | 857.68 | 0.81 | 0.09 | 853.47 | 859.77 | 853.47 | 0 |
| 1732728600 | 856.87 | 0 | 0.00 | 856.87 | 856.87 | 856.87 | 0 |
| 1732642200 | 856.87 | -7.82 | -0.90 | 859.1 | 863.14 | 856.12 | 0 |
| 1732555800 | 864.69 | 1.01 | 0.12 | 870.97 | 871.81 | 858.97 | 0 |
| 1732296600 | 863.68 | 3.73 | 0.43 | 863.19 | 864.97 | 852.38 | 0 |
| 1732210200 | 859.95 | -0.66 | -0.08 | 859.58 | 860.99 | 851.52 | 0 |
| 1732123800 | 860.61 | -5.25 | -0.61 | 869.31 | 869.72 | 859.83 | 0 |
| 1732037400 | 865.86 | -6.96 | -0.80 | 874.21 | 876.28 | 856.12 | 0 |
| 1731951000 | 872.82 | 0.74 | 0.08 | 872.42 | 875.1 | 868.78 | 0 |
| 1731691800 | 872.08 | -0.64 | -0.07 | 867.3 | 878.69 | 866.88 | 0 |
| 1731605400 | 872.72 | 12.23 | 1.42 | 865.09 | 873.71 | 861.02 | 0 |
| 1731519000 | 860.49 | -4.62 | -0.53 | 860.87 | 867.45 | 854.85 | 0 |
| 1731432600 | 865.11 | -22.15 | -2.50 | 878.23 | 878.62 | 864.14 | 0 |
| 1731346200 | 887.26 | 7.79 | 0.89 | 884.99 | 890.65 | 884.92 | 0 |
| 1731087000 | 879.47 | -5.19 | -0.59 | 884.11 | 884.91 | 877.12 | 0 |
| 1731000600 | 884.66 | 3.99 | 0.45 | 879.77 | 887.86 | 877.54 | 0 |
| 1730914200 | 880.67 | -6.15 | -0.69 | 892.52 | 902.43 | 877.45 | 0 |
| 1730827800 | 886.82 | 3.33 | 0.38 | 883.6 | 887.49 | 880.96 | 0 |
| 1730741400 | 883.49 | -3.51 | -0.40 | 883.89 | 889.34 | 882.7 | 0 |
| 1730482200 | 887 | 5.51 | 0.63 | 881.9 | 889.81 | 881.89 | 0 |
| 1730395800 | 881.49 | -3.52 | -0.40 | 882.1 | 883.52 | 876.94 | 0 |
| 1730309400 | 885.01 | -9.77 | -1.09 | 886.68 | 889.07 | 880.44 | 0 |
| 1730223000 | 894.78 | -4.98 | -0.55 | 902.99 | 906.15 | 894.13 | 0 |
| 1730136600 | 899.76 | 7.03 | 0.79 | 896.7 | 901.18 | 892.19 | 0 |
| 1729873800 | 892.73 | -2.19 | -0.24 | 892.77 | 896.12 | 890.28 | 0 |
| 1729787400 | 894.92 | -0.2 | -0.02 | 898.45 | 901.92 | 894.92 | 0 |
| 1729701000 | 895.12 | -3.98 | -0.44 | 895.99 | 902.54 | 894.05 | 0 |
| 1729614600 | 899.1 | -10.85 | -1.19 | 897.91 | 900.71 | 892.53 | 0 |
| 1729528200 | 909.95 | 0 | 0.00 | 909.95 | 909.95 | 909.95 | 0 |
| 1729269000 | 909.95 | 2.91 | 0.32 | 904.75 | 912.68 | 904.75 | 0 |
| 1729182600 | 907.04 | 6.28 | 0.70 | 902.05 | 911.74 | 900.91 | 0 |
| 1729096200 | 900.76 | 5.08 | 0.57 | 889.98 | 901.86 | 889.98 | 0 |
| 1729009800 | 895.68 | -1.92 | -0.21 | 899.79 | 900.86 | 894.62 | 0 |
| 1728923400 | 897.6 | 0.9 | 0.10 | 896.51 | 897.6 | 892.07 | 0 |
| 1728664200 | 896.7 | 5.11 | 0.57 | 890.79 | 897.59 | 890.04 | 0 |
| 1728577800 | 891.59 | -3.44 | -0.38 | 893.03 | 894.94 | 890.15 | 0 |
| 1728491400 | 895.03 | 5.51 | 0.62 | 890.02 | 895.45 | 887.78 | 0 |
| 1728405000 | 889.52 | -3.8 | -0.43 | 885.03 | 890.96 | 883.51 | 0 |
| 1728318600 | 893.32 | 0.21 | 0.02 | 896.47 | 896.47 | 888.61 | 0 |
| 1728059400 | 893.11 | 10.17 | 1.15 | 883 | 896.06 | 882.66 | 0 |
| 1727973000 | 882.94 | -11.4 | -1.27 | 890.66 | 891.92 | 881.36 | 0 |
| 1727886600 | 894.34 | -2.89 | -0.32 | 897.44 | 898.87 | 891.4 | 0 |
| 1727800200 | 897.23 | -4.07 | -0.45 | 901.72 | 906.08 | 893.64 | 0 |
| 1727713800 | 901.3 | -20.48 | -2.22 | 915.35 | 915.85 | 900.63 | 0 |
| 1727454600 | 921.78 | 8.32 | 0.91 | 915.98 | 923.34 | 915.39 | 0 |
| 1727368200 | 913.46 | 13.6 | 1.51 | 906.08 | 914.68 | 904.74 | 0 |
| 1727281800 | 899.86 | -0.47 | -0.05 | 895.34 | 903.06 | 895.28 | 0 |
| 1727195400 | 900.33 | 6.37 | 0.71 | 902.9 | 904.42 | 898.71 | 0 |
| 1727109000 | 893.96 | -15.2 | -1.67 | 894.77 | 895.63 | 888.22 | 0 |
| 1726849800 | 909.16 | -1.9 | -0.21 | 909.16 | 910.05 | 896.73 | 0 |
| 1726763400 | 911.06 | 15.67 | 1.75 | 906.65 | 911.06 | 903.19 | 0 |
| 1726677000 | 895.39 | -2.2 | -0.25 | 897.26 | 898.24 | 894.58 | 0 |
| 1726590600 | 897.59 | 6.79 | 0.76 | 894.76 | 901.68 | 893.92 | 0 |
| 1726504200 | 890.8 | -0.95 | -0.11 | 890.04 | 893.19 | 888.81 | 0 |
| 1726245000 | 891.75 | 7.15 | 0.81 | 885.35 | 894.67 | 885.21 | 0 |
| 1726158600 | 884.6 | 5.97 | 0.68 | 888.78 | 889.79 | 880.64 | 0 |
| 1726072200 | 878.63 | -2.21 | -0.25 | 882.01 | 885.27 | 874.69 | 0 |
| 1725985800 | 880.84 | -3.93 | -0.44 | 883.41 | 890.12 | 878.52 | 0 |
| 1725899400 | 884.77 | 5.41 | 0.62 | 881.18 | 886.33 | 879.74 | 0 |
| 1725640200 | 879.36 | -9.48 | -1.07 | 887.47 | 890.8 | 877.57 | 0 |
| 1725553800 | 888.84 | 2.02 | 0.23 | 885.19 | 895.87 | 885.06 | 0 |
| 1725467400 | 886.82 | -5.83 | -0.65 | 881.06 | 888.95 | 881.06 | 0 |
| 1725381000 | 892.65 | -7.37 | -0.82 | 900.52 | 902.2 | 889.45 | 0 |
| 1725294600 | 900.02 | 0.55 | 0.06 | 898.32 | 901.48 | 890.37 | 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
