Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.39 | -0.0667935263138 | 2081.04 | 2110.76 | 2074.35 | 0 | 0 | IX |
4 | 75.58 | 3.77132535291 | 2004.07 | 2110.76 | 1986.55 | 0 | 0 | IX |
12 | 202.1 | 10.7640275891 | 1877.55 | 2110.76 | 1877.54 | 0 | 0 | IX |
26 | 181.51 | 9.56251909764 | 1898.14 | 2110.76 | 1857.07 | 0 | 0 | IX |
52 | 206.95 | 11.0508890906 | 1872.7 | 2110.76 | 1832.61 | 0 | 0 | IX |
156 | 285.65 | 15.9225195095 | 1794 | 2110.76 | 1412.89 | 0 | 0 | IX |
260 | 270.15 | 14.9295385466 | 1809.5 | 2110.76 | 1072.69 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 2079.65 | -26.97 | -1.28 | 2105.61 | 2106.92 | 2076.1 | 0 |
1739899800 | 2106.62 | -0.91 | -0.04 | 2108.15 | 2110.76 | 2096.83 | 0 |
1739813400 | 2107.53 | 4.79 | 0.23 | 2101.89 | 2109.83 | 2098.23 | 0 |
1739554200 | 2102.7399 | -5.41 | -0.26 | 2109.92 | 2109.92 | 2099.92 | 0 |
1739467800 | 2108.15 | 28.52 | 1.37 | 2086.9 | 2109 | 2086.9 | 0 |
1739381400 | 2079.63 | 0 | 0.00 | 2079.63 | 2079.63 | 2079.63 | 0 |
1739295000 | 2079.63 | 9.56 | 0.46 | 2069.83 | 2080.9699 | 2069.83 | 0 |
1739208600 | 2070.07 | 5.26 | 0.25 | 2064.71 | 2073.52 | 2064.63 | 0 |
1738949400 | 2064.81 | -5.88 | -0.28 | 2069.61 | 2074.25 | 2060.96 | 0 |
1738863000 | 2070.69 | 30.98 | 1.52 | 2040.54 | 2073.5 | 2040.54 | 0 |
1738776600 | 2039.71 | 3.55 | 0.17 | 2035.62 | 2039.71 | 2027.46 | 0 |
1738690200 | 2036.16 | 14.63 | 0.72 | 2022.84 | 2036.69 | 2013.9 | 0 |
1738603800 | 2021.53 | -18 | -0.88 | 2033.18 | 2033.18 | 2003.22 | 0 |
1738344600 | 2039.53 | -0.32 | -0.02 | 2038.62 | 2045.47 | 2036.43 | 0 |
1738258200 | 2039.85 | 19.79 | 0.98 | 2020.13 | 2041.28 | 2020.13 | 0 |
1738171800 | 2020.06 | 7.32 | 0.36 | 2012.95 | 2023.31 | 2012.82 | 0 |
1738085400 | 2012.74 | 11.85 | 0.59 | 2000.33 | 2021.31 | 1999.94 | 0 |
1737999000 | 2000.89 | -2.36 | -0.12 | 2002.21 | 2005.48 | 1986.55 | 0 |
1737739800 | 2003.25 | -0.22 | -0.01 | 2004.07 | 2014.04 | 1997.53 | 0 |
1737653400 | 2003.47 | 8.53 | 0.43 | 1995.12 | 2004.55 | 1993.46 | 0 |
1737567000 | 1994.94 | 11.43 | 0.58 | 1987.84 | 2007.3 | 1987.84 | 0 |
1737480600 | 1983.51 | 0 | 0.00 | 1983.51 | 1983.51 | 1983.51 | 0 |
1737394200 | 1983.51 | 4.35 | 0.22 | 1979.81 | 1989.99 | 1976.28 | 0 |
1737135000 | 1979.16 | 19.79 | 1.01 | 1960.33 | 1983.22 | 1960.33 | 0 |
1737048600 | 1959.37 | 14.63 | 0.75 | 1945.23 | 1960.25 | 1945.23 | 0 |
1736962200 | 1944.74 | 21.79 | 1.13 | 1922.82 | 1950.25 | 1922.82 | 0 |
1736875800 | 1922.95 | 4.06 | 0.21 | 1921.57 | 1937.05 | 1921.17 | 0 |
1736789400 | 1918.89 | -11.08 | -0.57 | 1926.96 | 1926.96 | 1909.2 | 0 |
1736530200 | 1929.97 | -11.82 | -0.61 | 1941.72 | 1947.96 | 1927.6 | 0 |
1736443800 | 1941.79 | 4.21 | 0.22 | 1935.71 | 1945.65 | 1928.98 | 0 |
1736357400 | 1937.58 | -2.67 | -0.14 | 1940.21 | 1946.51 | 1924.44 | 0 |
1736271000 | 1940.25 | 10.94 | 0.57 | 1929.24 | 1945.65 | 1922.4 | 0 |
1736184600 | 1929.31 | 30.32 | 1.60 | 1899.8 | 1930.05 | 1899.8 | 0 |
1735925400 | 1898.99 | -21.17 | -1.10 | 1919.24 | 1920.29 | 1896.45 | 0 |
1735839000 | 1920.16 | 8.01 | 0.42 | 1912.36 | 1920.33 | 1897.73 | 0 |
1735666200 | 1912.15 | 10.72 | 0.56 | 1900.38 | 1912.15 | 1897.63 | 0 |
1735579800 | 1901.43 | -10.49 | -0.55 | 1910.24 | 1914.34 | 1898.22 | 0 |
1735320600 | 1911.92 | 16.15 | 0.85 | 1894.84 | 1911.92 | 1891.84 | 0 |
1735061400 | 1895.77 | 1.92 | 0.10 | 1894.64 | 1900.95 | 1894.64 | 0 |
1734975000 | 1893.85 | -3.59 | -0.19 | 1896.04 | 1899.21 | 1885.32 | 0 |
1734715800 | 1897.44 | -4.52 | -0.24 | 1899.62 | 1899.62 | 1877.54 | 0 |
1734629400 | 1901.96 | -23.09 | -1.20 | 1916.88 | 1916.88 | 1894.4 | 0 |
1734543000 | 1925.05 | 1.41 | 0.07 | 1923.23 | 1930.01 | 1922.26 | 0 |
1734456600 | 1923.64 | -7.57 | -0.39 | 1929.9 | 1930.77 | 1918.12 | 0 |
1734370200 | 1931.21 | -7.71 | -0.40 | 1937.14 | 1937.14 | 1925.89 | 0 |
1734111000 | 1938.92 | -2.13 | -0.11 | 1940.62 | 1947.4 | 1934.24 | 0 |
1734024600 | 1941.05 | -1.32 | -0.07 | 1942.87 | 1945.13 | 1937.09 | 0 |
1733938200 | 1942.37 | 2.29 | 0.12 | 1938.91 | 1945.98 | 1934.5 | 0 |
1733851800 | 1940.08 | -10.91 | -0.56 | 1950.17 | 1950.17 | 1938.64 | 0 |
1733765400 | 1950.99 | 4.77 | 0.25 | 1945.66 | 1957.49 | 1944.73 | 0 |
1733506200 | 1946.22 | 12.52 | 0.65 | 1933.54 | 1949.23 | 1933.29 | 0 |
1733419800 | 1933.7 | 16.01 | 0.83 | 1917.52 | 1935.04 | 1916.65 | 0 |
1733333400 | 1917.69 | 9.23 | 0.48 | 1908.69 | 1922.31 | 1908.69 | 0 |
1733247000 | 1908.46 | 5.74 | 0.30 | 1902.91 | 1917.38 | 1901.27 | 0 |
1733160600 | 1902.72 | 7.77 | 0.41 | 1893.24 | 1910.36 | 1879.7 | 0 |
1732901400 | 1894.95 | 9.88 | 0.52 | 1883.79 | 1895.94 | 1877.55 | 0 |
1732815000 | 1885.07 | 7.81 | 0.42 | 1877.55 | 1891.95 | 1877.55 | 0 |
1732728600 | 1877.26 | -9.74 | -0.52 | 1886.61 | 1886.61 | 1864.81 | 0 |
1732642200 | 1887 | -10.48 | -0.55 | 1894.9 | 1898.67 | 1882.39 | 0 |
1732555800 | 1897.48 | 2.77 | 0.15 | 1896.59 | 1908.49 | 1891.16 | 0 |
1732296600 | 1894.71 | 20.08 | 1.07 | 1874.86 | 1896.95 | 1869.17 | 0 |
1732210200 | 1874.63 | 1.78 | 0.10 | 1872.79 | 1875.86 | 1858.21 | 0 |
1732123800 | 1872.85 | -4.42 | -0.24 | 1880.98 | 1889.79 | 1869.87 | 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