Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.06 | -1.04634197179 | 1439.3 | 1453.07 | 1413.56 | 0 | 0 | IX |
| 4 | -56.18 | -3.79486902366 | 1480.42 | 1492.37 | 1412.55 | 0 | 0 | IX |
| 12 | -33.55 | -2.30142887522 | 1457.79 | 1525.21 | 1412.55 | 0 | 0 | IX |
| 26 | -65.3 | -4.38390375552 | 1489.54 | 1525.21 | 1372.88 | 0 | 0 | IX |
| 52 | 86.88 | 6.49638092959 | 1337.36 | 1525.21 | 1324.57 | 0 | 0 | IX |
| 156 | 153.43 | 12.0734020034 | 1270.81 | 1525.21 | 1012.58 | 0 | 0 | IX |
| 260 | 285.29 | 25.0485095922 | 1138.95 | 1525.21 | 705.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1433.49 | -11.48 | -0.79 | 1434.08 | 1441.78 | 1429.89 | 0 |
| 1732555800 | 1444.97 | 1.89 | 0.13 | 1452.84 | 1453.07 | 1440.67 | 0 |
| 1732296600 | 1443.08 | 12.08 | 0.84 | 1438.26 | 1444.78 | 1422.64 | 0 |
| 1732210200 | 1431 | 5.92 | 0.42 | 1424.02 | 1431.8699 | 1413.56 | 0 |
| 1732123800 | 1425.08 | -5.29 | -0.37 | 1439.3 | 1439.77 | 1421.96 | 0 |
| 1732037400 | 1430.3699 | -10.53 | -0.73 | 1441.81 | 1444.4 | 1412.55 | 0 |
| 1731951000 | 1440.9 | -0.4 | -0.03 | 1440.71 | 1443.67 | 1431.3699 | 0 |
| 1731691800 | 1441.3 | -8.32 | -0.57 | 1440.1 | 1451.21 | 1438.29 | 0 |
| 1731605400 | 1449.6199 | 20.96 | 1.47 | 1432.28 | 1450.54 | 1429.9 | 0 |
| 1731519000 | 1428.66 | -3.61 | -0.25 | 1428.02 | 1435.08 | 1417.7 | 0 |
| 1731432600 | 1432.27 | -32.19 | -2.20 | 1449.05 | 1453.6199 | 1430.75 | 0 |
| 1731346200 | 1464.46 | 16.86 | 1.16 | 1458.42 | 1469.7 | 1458.42 | 0 |
| 1731087000 | 1447.6 | -11.94 | -0.82 | 1461.2 | 1461.51 | 1444.06 | 0 |
| 1731000600 | 1459.54 | 8.26 | 0.57 | 1456.33 | 1465.04 | 1452.67 | 0 |
| 1730914200 | 1451.28 | -18.87 | -1.28 | 1475.47 | 1492.3699 | 1446.68 | 0 |
| 1730827800 | 1470.15 | 3.2 | 0.22 | 1468.18 | 1471.7 | 1463.44 | 0 |
| 1730741400 | 1466.95 | -6.73 | -0.46 | 1471.32 | 1478.35 | 1466.95 | 0 |
| 1730482200 | 1473.68 | 15.79 | 1.08 | 1458.49 | 1476.91 | 1457.8599 | 0 |
| 1730395800 | 1457.89 | -12.97 | -0.88 | 1458.33 | 1464.51 | 1450.39 | 0 |
| 1730309400 | 1470.8599 | -17.12 | -1.15 | 1480.42 | 1481.01 | 1464.81 | 0 |
| 1730223000 | 1487.98 | -7.37 | -0.49 | 1501.21 | 1502.57 | 1487.26 | 0 |
| 1730136600 | 1495.35 | 9.19 | 0.62 | 1493.5 | 1497.73 | 1484.05 | 0 |
| 1729873800 | 1486.16 | 0.75 | 0.05 | 1482.55 | 1488.79 | 1479.01 | 0 |
| 1729787400 | 1485.41 | 0.19 | 0.01 | 1488.02 | 1497.29 | 1485.41 | 0 |
| 1729701000 | 1485.22 | -5.08 | -0.34 | 1487.94 | 1493.39 | 1482.97 | 0 |
| 1729614600 | 1490.3 | -15.9 | -1.06 | 1490.58 | 1494.88 | 1480.01 | 0 |
| 1729528200 | 1506.2 | 0 | 0.00 | 1506.2 | 1506.2 | 1506.2 | 0 |
| 1729269000 | 1506.2 | 6.81 | 0.45 | 1497.21 | 1506.2 | 1496.97 | 0 |
| 1729182600 | 1499.39 | 10.8 | 0.73 | 1493.17 | 1506.81 | 1492.84 | 0 |
| 1729096200 | 1488.59 | -4.34 | -0.29 | 1485.84 | 1492.8 | 1484.8 | 0 |
| 1729009800 | 1492.93 | -11.04 | -0.73 | 1506.1199 | 1507.48 | 1492.93 | 0 |
| 1728923400 | 1503.97 | 10.71 | 0.72 | 1494.8 | 1503.97 | 1492.95 | 0 |
| 1728664200 | 1493.26 | 8.32 | 0.56 | 1484.39 | 1493.81 | 1480.88 | 0 |
| 1728577800 | 1484.94 | -3.56 | -0.24 | 1487.69 | 1489.48 | 1480.02 | 0 |
| 1728491400 | 1488.5 | 5.93 | 0.40 | 1482.41 | 1488.75 | 1477.43 | 0 |
| 1728405000 | 1482.57 | -6.6 | -0.44 | 1474.54 | 1484.3599 | 1472.71 | 0 |
| 1728318600 | 1489.17 | 2.77 | 0.19 | 1491.1099 | 1492.31 | 1480.64 | 0 |
| 1728059400 | 1486.4 | 7.7 | 0.52 | 1475.97 | 1491.47 | 1475.68 | 0 |
| 1727973000 | 1478.7 | -13.72 | -0.92 | 1488.58 | 1489.29 | 1475.19 | 0 |
| 1727886600 | 1492.42 | 0.71 | 0.05 | 1494.33 | 1499.25 | 1484.77 | 0 |
| 1727800200 | 1491.71 | -11.78 | -0.78 | 1505.88 | 1507.59 | 1485.93 | 0 |
| 1727713800 | 1503.49 | -20.19 | -1.33 | 1516.63 | 1520.31 | 1503.49 | 0 |
| 1727454600 | 1523.68 | 13.75 | 0.91 | 1511.59 | 1525.21 | 1511.59 | 0 |
| 1727368200 | 1509.93 | 24.65 | 1.66 | 1501.3699 | 1511.6 | 1500.34 | 0 |
| 1727281800 | 1485.28 | -4.66 | -0.31 | 1482.57 | 1491.02 | 1482.57 | 0 |
| 1727195400 | 1489.94 | 10.8 | 0.73 | 1490.81 | 1493.06 | 1483.76 | 0 |
| 1727109000 | 1479.14 | -7.47 | -0.50 | 1475.2 | 1480.64 | 1469.53 | 0 |
| 1726849800 | 1486.6099 | -5.61 | -0.38 | 1486.6099 | 1487.48 | 1474.28 | 0 |
| 1726763400 | 1492.22 | 24.97 | 1.70 | 1482.89 | 1492.22 | 1476.57 | 0 |
| 1726677000 | 1467.25 | -6.29 | -0.43 | 1473.69 | 1475.29 | 1466.81 | 0 |
| 1726590600 | 1473.54 | 9.94 | 0.68 | 1469.92 | 1479.25 | 1468.92 | 0 |
| 1726504200 | 1463.6 | -3.03 | -0.21 | 1461.32 | 1468.13 | 1460.64 | 0 |
| 1726245000 | 1466.63 | 8.57 | 0.59 | 1460.22 | 1470.27 | 1459.83 | 0 |
| 1726158600 | 1458.06 | 12.32 | 0.85 | 1462.46 | 1464.43 | 1450.1099 | 0 |
| 1726072200 | 1445.74 | 1.81 | 0.13 | 1447.18 | 1455.48 | 1438.3599 | 0 |
| 1725985800 | 1443.93 | -10.46 | -0.72 | 1452.55 | 1462.48 | 1440.71 | 0 |
| 1725899400 | 1454.39 | 13.9 | 0.96 | 1446.65 | 1457.59 | 1445.15 | 0 |
| 1725640200 | 1440.49 | -16.08 | -1.10 | 1453.92 | 1463.29 | 1438.45 | 0 |
| 1725553800 | 1456.57 | -3.68 | -0.25 | 1454.1199 | 1463.79 | 1453.58 | 0 |
| 1725467400 | 1460.25 | -12.1 | -0.82 | 1457.79 | 1464.52 | 1456.67 | 0 |
| 1725381000 | 1472.35 | -14.47 | -0.97 | 1489.45 | 1491.51 | 1470.21 | 0 |
| 1725294600 | 1486.82 | 2.04 | 0.14 | 1484.99 | 1487.24 | 1476.1099 | 0 |
| 1725035400 | 1484.78 | 0.43 | 0.03 | 1484.48 | 1491.21 | 1484.24 | 0 |
| 1724949000 | 1484.35 | 13.59 | 0.92 | 1471.6199 | 1484.74 | 1471.46 | 0 |
| 1724862600 | 1470.76 | 4.44 | 0.30 | 1469.99 | 1475.64 | 1469.01 | 0 |
| 1724776200 | 1466.32 | 3.33 | 0.23 | 1464.89 | 1470.15 | 1464.3599 | 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
