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 | -5.03 | -0.210927114827 | 2384.71 | 2419.59 | 2357.2 | 0 | 0 | IX |
| 4 | -116.85 | -4.68049652918 | 2496.53 | 2515.65 | 2357.2 | 0 | 0 | IX |
| 12 | -78.56 | -3.19578234835 | 2458.24 | 2544.46 | 2357.2 | 0 | 0 | IX |
| 26 | -129.74 | -5.17011899164 | 2509.42 | 2544.46 | 2286.61 | 0 | 0 | IX |
| 52 | 162.62 | 7.33493906344 | 2217.06 | 2544.46 | 2214.65 | 0 | 0 | IX |
| 156 | 37.23 | 1.58936156588 | 2342.45 | 2544.46 | 1737.7 | 0 | 0 | IX |
| 260 | 290.89 | 13.9262443807 | 2088.79 | 2544.46 | 1269.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2377.32 | -5.52 | -0.23 | 2387.64 | 2398.83 | 2373.54 | 0 |
| 1732037400 | 2382.84 | -17.8 | -0.74 | 2399.82 | 2405.89 | 2357.2 | 0 |
| 1731951000 | 2400.64 | -0.16 | -0.01 | 2402.5 | 2404.69 | 2388.56 | 0 |
| 1731691800 | 2400.8 | -16.68 | -0.69 | 2417.17 | 2419.59 | 2396.55 | 0 |
| 1731605400 | 2417.48 | 32.63 | 1.37 | 2384.71 | 2418.12 | 2384.71 | 0 |
| 1731519000 | 2384.85 | -7.55 | -0.32 | 2390.73 | 2396.88 | 2368.19 | 0 |
| 1731432600 | 2392.4 | -48.96 | -2.01 | 2436.93 | 2436.93 | 2390.54 | 0 |
| 1731346200 | 2441.36 | 22.33 | 0.92 | 2421.79 | 2452.4 | 2421.79 | 0 |
| 1731087000 | 2419.03 | -14.72 | -0.60 | 2433.9899 | 2437.83 | 2413.11 | 0 |
| 1731000600 | 2433.75 | 9.18 | 0.38 | 2426.01 | 2442.13 | 2425.31 | 0 |
| 1730914200 | 2424.57 | -23.67 | -0.97 | 2451.05 | 2486.66 | 2415.9899 | 0 |
| 1730827800 | 2448.2399 | 6.22 | 0.25 | 2441.41 | 2450.14 | 2436.03 | 0 |
| 1730741400 | 2442.02 | -8.5 | -0.35 | 2449.1 | 2459.6 | 2442.02 | 0 |
| 1730482200 | 2450.52 | 23.61 | 0.97 | 2426.14 | 2457.68 | 2425.53 | 0 |
| 1730395800 | 2426.91 | -25.82 | -1.05 | 2450.79 | 2450.79 | 2415.13 | 0 |
| 1730309400 | 2452.73 | -36.76 | -1.48 | 2488.58 | 2488.58 | 2443.78 | 0 |
| 1730223000 | 2489.4899 | -10.87 | -0.43 | 2502.29 | 2515.65 | 2489.06 | 0 |
| 1730136600 | 2500.36 | 10.07 | 0.40 | 2493.44 | 2503.92 | 2482.08 | 0 |
| 1729873800 | 2490.29 | -5.82 | -0.23 | 2495.94 | 2496.75 | 2483.34 | 0 |
| 1729787400 | 2496.11 | 2.87 | 0.12 | 2496.53 | 2510.42 | 2496.11 | 0 |
| 1729701000 | 2493.2399 | -11.94 | -0.48 | 2503.48 | 2509.31 | 2490.92 | 0 |
| 1729614600 | 2505.18 | -22.6 | -0.89 | 2508.33 | 2510.81 | 2488.3 | 0 |
| 1729528200 | 2527.78 | 0 | 0.00 | 2527.78 | 2527.78 | 2527.78 | 0 |
| 1729269000 | 2527.78 | 8.04 | 0.32 | 2518.75 | 2528.28 | 2512.02 | 0 |
| 1729182600 | 2519.7399 | 21.51 | 0.86 | 2496.15 | 2528.64 | 2496.15 | 0 |
| 1729096200 | 2498.23 | -0.12 | -0.00 | 2493.92 | 2505.14 | 2487.38 | 0 |
| 1729009800 | 2498.35 | -7.07 | -0.28 | 2507.79 | 2516.46 | 2497.06 | 0 |
| 1728923400 | 2505.42 | 15.83 | 0.64 | 2489.17 | 2505.94 | 2487.88 | 0 |
| 1728664200 | 2489.59 | 13.19 | 0.53 | 2476.12 | 2491.48 | 2471.37 | 0 |
| 1728577800 | 2476.4 | -5.3 | -0.21 | 2480.4699 | 2481.18 | 2469.11 | 0 |
| 1728491400 | 2481.7 | 15.77 | 0.64 | 2466.01 | 2483.21 | 2465.3 | 0 |
| 1728405000 | 2465.93 | -7.69 | -0.31 | 2468.61 | 2468.61 | 2449.2199 | 0 |
| 1728318600 | 2473.62 | 6.11 | 0.25 | 2466.41 | 2478.58 | 2459.19 | 0 |
| 1728059400 | 2467.51 | 11.36 | 0.46 | 2456.44 | 2473.52 | 2450.25 | 0 |
| 1727973000 | 2456.15 | -29.29 | -1.18 | 2484.2199 | 2484.2199 | 2451.31 | 0 |
| 1727886600 | 2485.44 | -5.44 | -0.22 | 2491.05 | 2494.4899 | 2473.39 | 0 |
| 1727800200 | 2490.88 | -13.87 | -0.55 | 2506.06 | 2515.55 | 2483.42 | 0 |
| 1727713800 | 2504.75 | -37.13 | -1.46 | 2540.1 | 2540.1 | 2504.75 | 0 |
| 1727454600 | 2541.88 | 18.45 | 0.73 | 2525.39 | 2544.46 | 2524.16 | 0 |
| 1727368200 | 2523.43 | 37.78 | 1.52 | 2489.81 | 2526.4699 | 2489.81 | 0 |
| 1727281800 | 2485.65 | -7.06 | -0.28 | 2491.25 | 2492.34 | 2477.25 | 0 |
| 1727195400 | 2492.71 | 11.51 | 0.46 | 2481.94 | 2500.59 | 2481.94 | 0 |
| 1727109000 | 2481.2 | -21.4 | -0.86 | 2477.92 | 2484.36 | 2468.26 | 0 |
| 1726849800 | 2502.6 | -0.74 | -0.03 | 2502.6 | 2502.6 | 2477.7199 | 0 |
| 1726763400 | 2503.34 | 25.78 | 1.04 | 2483.08 | 2506.82 | 2483.08 | 0 |
| 1726677000 | 2477.56 | -11.86 | -0.48 | 2489.15 | 2490.35 | 2475.93 | 0 |
| 1726590600 | 2489.42 | 11.39 | 0.46 | 2478.4699 | 2501.16 | 2478.4699 | 0 |
| 1726504200 | 2478.03 | -0.6 | -0.02 | 2477.4 | 2480.66 | 2467.42 | 0 |
| 1726245000 | 2478.63 | 12.22 | 0.50 | 2465.82 | 2485.4899 | 2465.82 | 0 |
| 1726158600 | 2466.41 | 17.31 | 0.71 | 2450.9 | 2478.48 | 2450.9 | 0 |
| 1726072200 | 2449.1 | 4.42 | 0.18 | 2444.73 | 2465.35 | 2439.68 | 0 |
| 1725985800 | 2444.68 | -7.97 | -0.32 | 2452.15 | 2466.08 | 2438.3 | 0 |
| 1725899400 | 2452.65 | 21.53 | 0.89 | 2431.59 | 2456.12 | 2431.59 | 0 |
| 1725640200 | 2431.12 | -15.55 | -0.64 | 2444.9 | 2458.66 | 2426.75 | 0 |
| 1725553800 | 2446.67 | -3.36 | -0.14 | 2448.64 | 2457.61 | 2442.4 | 0 |
| 1725467400 | 2450.03 | -13.2 | -0.54 | 2460.84 | 2460.84 | 2441.28 | 0 |
| 1725381000 | 2463.23 | -20.31 | -0.82 | 2483.63 | 2491.08 | 2460.09 | 0 |
| 1725294600 | 2483.54 | 5.94 | 0.24 | 2476.65 | 2483.8 | 2466.9699 | 0 |
| 1725035400 | 2477.6 | -1.47 | -0.06 | 2479.17 | 2490.7199 | 2477.6 | 0 |
| 1724949000 | 2479.07 | 20.73 | 0.84 | 2458.2399 | 2481.4899 | 2458.2399 | 0 |
| 1724862600 | 2458.34 | 9.86 | 0.40 | 2448.7 | 2465.63 | 2448.7 | 0 |
| 1724776200 | 2448.48 | 4.79 | 0.20 | 2443.79 | 2454.58 | 2443.79 | 0 |
| 1724689800 | 2443.69 | 2.75 | 0.11 | 2439.66 | 2447.65 | 2438.11 | 0 |
| 1724430600 | 2440.94 | 15.61 | 0.64 | 2426.29 | 2444.09 | 2426.29 | 0 |
| 1724344200 | 2425.33 | 3.77 | 0.16 | 2421.08 | 2436.6 | 2421.08 | 0 |
| 1724257800 | 2421.56 | 12.86 | 0.53 | 2408.36 | 2424.23 | 2408.36 | 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
