Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.7 | 0.846901244481 | 4097.29 | 4188.68 | 4071.45 | 0 | 0 | IX |
| 4 | -73.25 | -1.74187442334 | 4205.24 | 4261.78 | 4056.23 | 0 | 0 | IX |
| 12 | -6.12 | -0.147893603602 | 4138.11 | 4301.69 | 4056.23 | 0 | 0 | IX |
| 26 | 17.88 | 0.434601894456 | 4114.11 | 4301.69 | 3838.17 | 0 | 0 | IX |
| 52 | 686.14 | 19.9120681399 | 3445.85 | 4301.69 | 3430.99 | 0 | 0 | IX |
| 156 | 917.14 | 28.5282361541 | 3214.85 | 4301.69 | 2497.22 | 0 | 0 | IX |
| 260 | 1034.37 | 33.3924109478 | 3097.62 | 4301.69 | 2497.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 4113.24 | -19.38 | -0.47 | 4132.45 | 4132.45 | 4088.88 | 0 |
| 1732642200 | 4132.62 | -21.1 | -0.51 | 4151.58 | 4156.21 | 4123.11 | 0 |
| 1732555800 | 4153.72 | -5.07 | -0.12 | 4163.36 | 4188.68 | 4149.02 | 0 |
| 1732296600 | 4158.79 | 45.67 | 1.11 | 4113.66 | 4163.7 | 4099.61 | 0 |
| 1732210200 | 4113.12 | 15.95 | 0.39 | 4097.29 | 4116.3 | 4071.45 | 0 |
| 1732123800 | 4097.17 | -10.16 | -0.25 | 4113.01 | 4134.1 | 4088.77 | 0 |
| 1732037400 | 4107.33 | -23.39 | -0.57 | 4128.9799 | 4136.79 | 4056.23 | 0 |
| 1731951000 | 4130.72 | 1.23 | 0.03 | 4133.51 | 4135.5 | 4108.87 | 0 |
| 1731691800 | 4129.49 | -30.38 | -0.73 | 4157.33 | 4157.33 | 4120.08 | 0 |
| 1731605400 | 4159.87 | 52.05 | 1.27 | 4099.99 | 4161.47 | 4099.63 | 0 |
| 1731519000 | 4107.82 | 0 | 0.00 | 4107.82 | 4107.82 | 4107.82 | 0 |
| 1731432600 | 4107.82 | -85.84 | -2.05 | 4188.4 | 4188.4 | 4105.72 | 0 |
| 1731346200 | 4193.66 | 37.43 | 0.90 | 4162.46 | 4211.6899 | 4162.46 | 0 |
| 1731087000 | 4156.2299 | -20.02 | -0.48 | 4178.4399 | 4190.6 | 4146.11 | 0 |
| 1731000600 | 4176.25 | 25.36 | 0.61 | 4153.88 | 4188.67 | 4153.88 | 0 |
| 1730914200 | 4150.89 | -41.8 | -1.00 | 4197.84 | 4261.78 | 4141.2299 | 0 |
| 1730827800 | 4192.6899 | 19.47 | 0.47 | 4172.21 | 4196.42 | 4163.76 | 0 |
| 1730741400 | 4173.22 | -21.39 | -0.51 | 4194.04 | 4204.78 | 4173.22 | 0 |
| 1730482200 | 4194.61 | 42.45 | 1.02 | 4151.1 | 4206.3 | 4150.74 | 0 |
| 1730395800 | 4152.16 | -54.17 | -1.29 | 4205.24 | 4205.24 | 4134.65 | 0 |
| 1730309400 | 4206.33 | -53.53 | -1.26 | 4258.97 | 4258.97 | 4192.76 | 0 |
| 1730223000 | 4259.86 | -16.17 | -0.38 | 4278.62 | 4301.6899 | 4258.82 | 0 |
| 1730136600 | 4276.03 | 25.36 | 0.60 | 4256.7299 | 4281.38 | 4243.4399 | 0 |
| 1729873800 | 4250.67 | 2.22 | 0.05 | 4250.34 | 4258.06 | 4234.67 | 0 |
| 1729787400 | 4248.45 | 12.12 | 0.29 | 4241.2299 | 4272.03 | 4241.2299 | 0 |
| 1729701000 | 4236.33 | -15.43 | -0.36 | 4247.9399 | 4255.68 | 4226.62 | 0 |
| 1729614600 | 4251.76 | -3.13 | -0.07 | 4252.72 | 4272.42 | 4227.71 | 0 |
| 1729528200 | 4254.89 | -30.54 | -0.71 | 4283.14 | 4290.71 | 4250.42 | 0 |
| 1729269000 | 4285.43 | 3.81 | 0.09 | 4280.37 | 4285.43 | 4265.05 | 0 |
| 1729182600 | 4281.62 | 36.21 | 0.85 | 4242.3 | 4299.04 | 4242.3 | 0 |
| 1729096200 | 4245.41 | 0 | 0.00 | 4245.41 | 4245.41 | 4245.41 | 0 |
| 1729009800 | 4245.41 | -17.64 | -0.41 | 4266.56 | 4277.89 | 4240.89 | 0 |
| 1728923400 | 4263.05 | 32.07 | 0.76 | 4232.25 | 4263.05 | 4231.9 | 0 |
| 1728664200 | 4230.9799 | 15.49 | 0.37 | 4204.05 | 4234.06 | 4194.15 | 0 |
| 1728577800 | 4215.49 | 0 | 0.00 | 4215.49 | 4215.49 | 4215.49 | 0 |
| 1728491400 | 4215.49 | 29.23 | 0.70 | 4186.6 | 4216.8 | 4185.91 | 0 |
| 1728405000 | 4186.26 | 3.81 | 0.09 | 4175.36 | 4188.93 | 4157.82 | 0 |
| 1728318600 | 4182.45 | 9.05 | 0.22 | 4172.25 | 4189.8 | 4158.08 | 0 |
| 1728059400 | 4173.4 | 20.1 | 0.48 | 4154.6899 | 4183.04 | 4142.87 | 0 |
| 1727973000 | 4153.3 | -46.64 | -1.11 | 4199.02 | 4199.68 | 4143.72 | 0 |
| 1727886600 | 4199.9399 | -7.54 | -0.18 | 4208.21 | 4217.4399 | 4180.35 | 0 |
| 1727800200 | 4207.4799 | -14.57 | -0.35 | 4224.61 | 4246.2 | 4194.2299 | 0 |
| 1727713800 | 4222.05 | -50.25 | -1.18 | 4272.08 | 4272.08 | 4222.05 | 0 |
| 1727454600 | 4272.3 | 19.27 | 0.45 | 4252.2 | 4279.1 | 4240.18 | 0 |
| 1727368200 | 4253.03 | 39.37 | 0.93 | 4224.1899 | 4255.34 | 4224.1899 | 0 |
| 1727281800 | 4213.66 | -24.65 | -0.58 | 4238.56 | 4238.56 | 4197.38 | 0 |
| 1727195400 | 4238.31 | 23.47 | 0.56 | 4216.63 | 4246.5 | 4216.63 | 0 |
| 1727109000 | 4214.84 | -21.38 | -0.50 | 4199.91 | 4222.58 | 4193.3 | 0 |
| 1726849800 | 4236.22 | -0.54 | -0.01 | 4236.22 | 4236.22 | 4196.4799 | 0 |
| 1726763400 | 4236.76 | 57.89 | 1.39 | 4186.91 | 4236.81 | 4186.91 | 0 |
| 1726677000 | 4178.87 | -21.69 | -0.52 | 4200.12 | 4202.06 | 4174.99 | 0 |
| 1726590600 | 4200.56 | 15.96 | 0.38 | 4185.01 | 4217.03 | 4185.01 | 0 |
| 1726504200 | 4184.6 | -0.84 | -0.02 | 4184.1899 | 4192.21 | 4166.83 | 0 |
| 1726245000 | 4185.4399 | 21.19 | 0.51 | 4163.76 | 4192.53 | 4163.76 | 0 |
| 1726158600 | 4164.25 | 32.85 | 0.80 | 4135.84 | 4183.72 | 4135.84 | 0 |
| 1726072200 | 4131.4 | 5.28 | 0.13 | 4126.52 | 4159.97 | 4113.25 | 0 |
| 1725985800 | 4126.12 | -15.11 | -0.36 | 4140.32 | 4160.86 | 4117.36 | 0 |
| 1725899400 | 4141.2299 | 43.23 | 1.05 | 4099.36 | 4146.11 | 4099.36 | 0 |
| 1725640200 | 4098 | -30.3 | -0.73 | 4124.97 | 4150.25 | 4091.48 | 0 |
| 1725553800 | 4128.3 | -11.07 | -0.27 | 4138.11 | 4151.78 | 4121.39 | 0 |
| 1725467400 | 4139.37 | -23.01 | -0.55 | 4158.11 | 4158.11 | 4128.49 | 0 |
| 1725381000 | 4162.38 | -34.07 | -0.81 | 4196.4799 | 4209.7299 | 4158.62 | 0 |
| 1725294600 | 4196.45 | 17.77 | 0.43 | 4178.32 | 4196.77 | 4166.64 | 0 |
| 1725035400 | 4178.68 | -8.3 | -0.20 | 4187.57 | 4202.33 | 4178.68 | 0 |
| 1724949000 | 4186.9799 | 38.97 | 0.94 | 4148.27 | 4187.03 | 4148.27 | 0 |
| 1724862600 | 4148.01 | 13.09 | 0.32 | 4135.88 | 4163.12 | 4135.88 | 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
