We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 24.5 | 1.78559715471 | 1372.09 | 1398.23 | 1370.5 | 0 | 0 | IX |
| 4 | 15.23 | 1.10253663057 | 1381.36 | 1412.94 | 1357.46 | 0 | 0 | IX |
| 12 | 45.88 | 3.39673208905 | 1350.71 | 1412.94 | 1263.51 | 0 | 0 | IX |
| 26 | 61.25 | 4.58684679557 | 1335.34 | 1426.39 | 1263.51 | 0 | 0 | IX |
| 52 | 192.27 | 15.9650259067 | 1204.32 | 1426.39 | 1154.75 | 0 | 0 | IX |
| 156 | 137.47 | 10.9179426901 | 1259.12 | 1426.39 | 1016.63 | 0 | 0 | IX |
| 260 | 207.19 | 17.4197074155 | 1189.4 | 1426.39 | 720.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 1396.59 | 5.2 | 0.37 | 1388.25 | 1398.23 | 1388.18 | 0 |
| 1729182600 | 1391.39 | 9.45 | 0.68 | 1385.78 | 1397.09 | 1384.4 | 0 |
| 1729096200 | 1381.94 | 0.57 | 0.04 | 1374.98 | 1384.84 | 1374.98 | 0 |
| 1729009800 | 1381.3699 | -2.91 | -0.21 | 1386.75 | 1388.46 | 1380.28 | 0 |
| 1728923400 | 1384.28 | 5.63 | 0.41 | 1379.65 | 1384.65 | 1375.71 | 0 |
| 1728664200 | 1378.65 | 5.28 | 0.38 | 1372.09 | 1379.54 | 1370.5 | 0 |
| 1728577800 | 1373.3699 | -3.3 | -0.24 | 1376.27 | 1377.74 | 1370.66 | 0 |
| 1728491400 | 1376.67 | 8.07 | 0.59 | 1369.42 | 1377.08 | 1366.45 | 0 |
| 1728405000 | 1368.6 | -4.69 | -0.34 | 1362.56 | 1371.74 | 1360.16 | 0 |
| 1728318600 | 1373.29 | 4.16 | 0.30 | 1373.67 | 1375.59 | 1364.27 | 0 |
| 1728059400 | 1369.13 | 8.87 | 0.65 | 1359.34 | 1372.8699 | 1358.8699 | 0 |
| 1727973000 | 1360.26 | -13.67 | -0.99 | 1371.6099 | 1372.98 | 1357.46 | 0 |
| 1727886600 | 1373.93 | -5.36 | -0.39 | 1379.8699 | 1381.07 | 1369.42 | 0 |
| 1727800200 | 1379.29 | -11.15 | -0.80 | 1390.99 | 1392.17 | 1375.01 | 0 |
| 1727713800 | 1390.44 | -20.56 | -1.46 | 1403.6099 | 1405.77 | 1389.06 | 0 |
| 1727454600 | 1411 | 11.46 | 0.82 | 1402.88 | 1412.94 | 1402.3699 | 0 |
| 1727368200 | 1399.54 | 20.26 | 1.47 | 1390.92 | 1401.55 | 1390.16 | 0 |
| 1727281800 | 1379.28 | -1.66 | -0.12 | 1374.57 | 1382.85 | 1374.55 | 0 |
| 1727195400 | 1380.94 | 10.32 | 0.75 | 1382.1199 | 1383.92 | 1376.98 | 0 |
| 1727109000 | 1370.6199 | -10.74 | -0.78 | 1370.19 | 1372.34 | 1363.29 | 0 |
| 1726849800 | 1381.3599 | -2.07 | -0.15 | 1381.3599 | 1382.1 | 1370.82 | 0 |
| 1726763400 | 1383.43 | 12.63 | 0.92 | 1383.16 | 1386.16 | 1375.95 | 0 |
| 1726677000 | 1370.8 | -3.87 | -0.28 | 1375.33 | 1376.43 | 1369.77 | 0 |
| 1726590600 | 1374.67 | 7.19 | 0.53 | 1373.13 | 1380.6099 | 1372.21 | 0 |
| 1726504200 | 1367.48 | 0.14 | 0.01 | 1362.06 | 1368.53 | 1361.6 | 0 |
| 1726245000 | 1367.34 | 8.62 | 0.63 | 1360.66 | 1371.3599 | 1360.24 | 0 |
| 1726158600 | 1358.72 | 7.95 | 0.59 | 1363.68 | 1365.99 | 1351.96 | 0 |
| 1726072200 | 1350.77 | 1.06 | 0.08 | 1354.99 | 1358.3 | 1344.57 | 0 |
| 1725985800 | 1349.71 | -6.83 | -0.50 | 1354.47 | 1364.1199 | 1346.78 | 0 |
| 1725899400 | 1356.54 | 9.39 | 0.70 | 1350.55 | 1358.98 | 1349.95 | 0 |
| 1725640200 | 1347.15 | -11.68 | -0.86 | 1355.69 | 1363.38 | 1344.78 | 0 |
| 1725553800 | 1358.83 | 2.9 | 0.21 | 1352.1099 | 1365.46 | 1351.65 | 0 |
| 1725467400 | 1355.93 | -7.88 | -0.58 | 1351.85 | 1358.74 | 1351.65 | 0 |
| 1725381000 | 1363.81 | -11.34 | -0.82 | 1376.51 | 1378.94 | 1360.64 | 0 |
| 1725294600 | 1375.15 | -0.04 | -0.00 | 1374.09 | 1376.68 | 1367.05 | 0 |
| 1725035400 | 1375.19 | 3.78 | 0.28 | 1373.25 | 1379.43 | 1373.25 | 0 |
| 1724949000 | 1371.41 | 8.39 | 0.62 | 1363.13 | 1373.6 | 1363.13 | 0 |
| 1724862600 | 1363.02 | 4.06 | 0.30 | 1361.8 | 1366.48 | 1361.52 | 0 |
| 1724776200 | 1358.96 | 2.42 | 0.18 | 1357.8699 | 1363.51 | 1357.72 | 0 |
| 1724689800 | 1356.54 | 1.15 | 0.08 | 1353.67 | 1358.67 | 1353.04 | 0 |
| 1724430600 | 1355.39 | 10.68 | 0.79 | 1347.55 | 1356.45 | 1347.05 | 0 |
| 1724344200 | 1344.71 | 1.18 | 0.09 | 1343.94 | 1350.1 | 1343.79 | 0 |
| 1724257800 | 1343.53 | 5.61 | 0.42 | 1337.82 | 1345.06 | 1337.82 | 0 |
| 1724171400 | 1337.92 | -3.15 | -0.23 | 1343.93 | 1346.18 | 1337.09 | 0 |
| 1724085000 | 1341.07 | 8.82 | 0.66 | 1331.3699 | 1344.3699 | 1331.3699 | 0 |
| 1723825800 | 1332.25 | 8.75 | 0.66 | 1328.38 | 1333.1 | 1326.76 | 0 |
| 1723739400 | 1323.5 | 11.58 | 0.88 | 1314.32 | 1326.35 | 1312.31 | 0 |
| 1723653000 | 1311.92 | 4.94 | 0.38 | 1312.88 | 1313.28 | 1308.16 | 0 |
| 1723566600 | 1306.98 | 5.53 | 0.42 | 1305.4 | 1306.98 | 1298.22 | 0 |
| 1723480200 | 1301.45 | -0.16 | -0.01 | 1305.3 | 1307.79 | 1298.98 | 0 |
| 1723221000 | 1301.6099 | 3.68 | 0.28 | 1299.82 | 1309.1199 | 1294.97 | 0 |
| 1723134600 | 1297.93 | -2.51 | -0.19 | 1292.05 | 1300.42 | 1285.92 | 0 |
| 1723048200 | 1300.44 | -7.32 | -0.56 | 1283.85 | 1304.22 | 1281.96 | 0 |
| 1722961800 | 1307.76 | 0 | 0.00 | 1307.76 | 1307.76 | 1307.76 | 0 |
| 1722875400 | 1307.76 | 0 | 0.00 | 1307.76 | 1307.76 | 1307.76 | 0 |
| 1722616200 | 1307.76 | -25.47 | -1.91 | 1322.78 | 1323.97 | 1304.28 | 0 |
| 1722529800 | 1333.23 | -27.82 | -2.04 | 1355.23 | 1355.42 | 1330.56 | 0 |
| 1722443400 | 1361.05 | 0.47 | 0.03 | 1368.83 | 1369.6 | 1358.33 | 0 |
| 1722357000 | 1360.58 | 7.54 | 0.56 | 1355.17 | 1364.2 | 1354.75 | 0 |
| 1722270600 | 1353.04 | -6.52 | -0.48 | 1365.1199 | 1365.29 | 1351 | 0 |
| 1722011400 | 1359.56 | 8.05 | 0.60 | 1350.71 | 1361.27 | 1348.28 | 0 |
| 1721925000 | 1351.51 | -11.28 | -0.83 | 1346.88 | 1351.8599 | 1335.89 | 0 |
| 1721838600 | 1362.79 | -8.01 | -0.58 | 1361.26 | 1366.08 | 1354.94 | 0 |
| 1721752200 | 1370.8 | -3.32 | -0.24 | 1372.6099 | 1378.69 | 1367.53 | 0 |
| 1721665800 | 1374.1199 | 11.42 | 0.84 | 1368.23 | 1379.27 | 1368.1199 | 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
