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 | 8.99 | 0.896239582087 | 1003.08 | 1014.93 | 1000.07 | 0 | 0 | IX |
| 4 | -17.25 | -1.67586367699 | 1029.32 | 1036.63 | 984.76 | 0 | 0 | IX |
| 12 | -29.26 | -2.80986814939 | 1041.33 | 1099.52 | 984.76 | 0 | 0 | IX |
| 26 | -65.87 | -6.11072972522 | 1077.94 | 1099.52 | 984.76 | 0 | 0 | IX |
| 52 | 10.2 | 1.01809616018 | 1001.87 | 1099.52 | 984.76 | 0 | 0 | IX |
| 156 | -58.92 | -5.50145192766 | 1070.99 | 1139.2 | 845.63 | 0 | 0 | IX |
| 260 | -116.31 | -10.3076977614 | 1128.38 | 1154.25 | 675.18 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1007.49 | 3.16 | 0.31 | 1003.73 | 1008.06 | 1000.18 | 0 |
| 1732815000 | 1004.33 | 1.93 | 0.19 | 1000.37 | 1007.2 | 1000.37 | 0 |
| 1732728600 | 1002.4 | 0 | 0.00 | 1002.4 | 1002.4 | 1002.4 | 0 |
| 1732642200 | 1002.4 | -7.67 | -0.76 | 1009.03 | 1009.03 | 1000.07 | 0 |
| 1732555800 | 1010.07 | 7.4 | 0.74 | 1003.08 | 1011.51 | 1003.08 | 0 |
| 1732296600 | 1002.67 | 8.78 | 0.88 | 994.8 | 1003.71 | 990.04 | 0 |
| 1732210200 | 993.89 | -0.29 | -0.03 | 994.07 | 995 | 984.76 | 0 |
| 1732123800 | 994.18 | -1.96 | -0.20 | 997.37 | 1002.38 | 993.02 | 0 |
| 1732037400 | 996.14 | -7.13 | -0.71 | 1003.57 | 1006.18 | 986.07 | 0 |
| 1731951000 | 1003.27 | -3.12 | -0.31 | 1007.21 | 1007.8 | 998.38 | 0 |
| 1731691800 | 1006.39 | -0.55 | -0.05 | 1006.37 | 1011.6 | 1001.39 | 0 |
| 1731605400 | 1006.94 | 13.17 | 1.33 | 994.1 | 1008.03 | 993.95 | 0 |
| 1731519000 | 993.77 | -2.52 | -0.25 | 995.45 | 999.52 | 988.92 | 0 |
| 1731432600 | 996.29 | -23.45 | -2.30 | 1017.85 | 1017.85 | 995.41 | 0 |
| 1731346200 | 1019.74 | 7.55 | 0.75 | 1012.22 | 1024.19 | 1012.22 | 0 |
| 1731087000 | 1012.19 | -6.35 | -0.62 | 1018.84 | 1020.72 | 1010.1 | 0 |
| 1731000600 | 1018.54 | 9.52 | 0.94 | 1009.9 | 1023.04 | 1009.9 | 0 |
| 1730914200 | 1009.02 | -17.81 | -1.73 | 1026.43 | 1036.63 | 1007.08 | 0 |
| 1730827800 | 1026.83 | 2.01 | 0.20 | 1025 | 1028.01 | 1022.45 | 0 |
| 1730741400 | 1024.82 | -5.17 | -0.50 | 1029.32 | 1032.6 | 1024.82 | 0 |
| 1730482200 | 1029.99 | 9.23 | 0.90 | 1020.61 | 1032.52 | 1020.37 | 0 |
| 1730395800 | 1020.76 | -7.1 | -0.69 | 1027.38 | 1027.38 | 1015.64 | 0 |
| 1730309400 | 1027.8599 | -13.75 | -1.32 | 1040.96 | 1040.96 | 1024.99 | 0 |
| 1730223000 | 1041.6099 | -6.46 | -0.62 | 1048.32 | 1054.5 | 1041.24 | 0 |
| 1730136600 | 1048.07 | 3.48 | 0.33 | 1045.39 | 1051.8599 | 1042.53 | 0 |
| 1729873800 | 1044.59 | 0.93 | 0.09 | 1043.6 | 1046.44 | 1040.65 | 0 |
| 1729787400 | 1043.66 | -0.51 | -0.05 | 1044.58 | 1053.73 | 1043.66 | 0 |
| 1729701000 | 1044.17 | -4.32 | -0.41 | 1047.79 | 1051.38 | 1042.7 | 0 |
| 1729614600 | 1048.49 | -17.2 | -1.61 | 1052.67 | 1052.67 | 1043 | 0 |
| 1729528200 | 1065.69 | 0 | 0.00 | 1065.69 | 1065.69 | 1065.69 | 0 |
| 1729269000 | 1065.69 | 2.1 | 0.20 | 1061.98 | 1066.5 | 1060.59 | 0 |
| 1729182600 | 1063.59 | 2.99 | 0.28 | 1060.64 | 1067.94 | 1060.64 | 0 |
| 1729096200 | 1060.6 | -2.6 | -0.24 | 1060.54 | 1062.08 | 1055.6 | 0 |
| 1729009800 | 1063.2 | -5.56 | -0.52 | 1067.97 | 1070.8599 | 1063.2 | 0 |
| 1728923400 | 1068.76 | 1.02 | 0.10 | 1067.63 | 1068.96 | 1062.33 | 0 |
| 1728664200 | 1067.74 | 6 | 0.57 | 1061.83 | 1067.98 | 1060.5 | 0 |
| 1728577800 | 1061.74 | -6.26 | -0.59 | 1067.9 | 1067.98 | 1059.38 | 0 |
| 1728491400 | 1068 | 5.74 | 0.54 | 1062.8 | 1068.23 | 1061.3 | 0 |
| 1728405000 | 1062.26 | -7.92 | -0.74 | 1067.6 | 1067.6 | 1056.05 | 0 |
| 1728318600 | 1070.18 | 2.03 | 0.19 | 1068.77 | 1072.85 | 1063.57 | 0 |
| 1728059400 | 1068.15 | 4.3 | 0.40 | 1063.94 | 1070.23 | 1060.8599 | 0 |
| 1727973000 | 1063.85 | -10.33 | -0.96 | 1073.25 | 1073.59 | 1061.97 | 0 |
| 1727886600 | 1074.18 | -1.93 | -0.18 | 1076.3 | 1079.05 | 1069.5 | 0 |
| 1727800200 | 1076.1099 | -11.23 | -1.03 | 1087.38 | 1088.3599 | 1073.3599 | 0 |
| 1727713800 | 1087.34 | -11.31 | -1.03 | 1098.02 | 1098.89 | 1085.74 | 0 |
| 1727454600 | 1098.65 | 9.62 | 0.88 | 1089.83 | 1099.52 | 1089.83 | 0 |
| 1727368200 | 1089.03 | 22.16 | 2.08 | 1068.74 | 1090.3 | 1068.74 | 0 |
| 1727281800 | 1066.8699 | 3.19 | 0.30 | 1062.75 | 1069.3 | 1059.89 | 0 |
| 1727195400 | 1063.68 | 8.52 | 0.81 | 1055.4 | 1066.6 | 1055.4 | 0 |
| 1727109000 | 1055.16 | -5.95 | -0.56 | 1053.64 | 1056.2 | 1048.67 | 0 |
| 1726849800 | 1061.1099 | -1.24 | -0.12 | 1061.1099 | 1061.91 | 1052.53 | 0 |
| 1726763400 | 1062.35 | 11.04 | 1.05 | 1054.41 | 1064.77 | 1054.41 | 0 |
| 1726677000 | 1051.31 | -5.79 | -0.55 | 1057.01 | 1057.08 | 1051.31 | 0 |
| 1726590600 | 1057.1 | 6.57 | 0.63 | 1050.64 | 1061.38 | 1050.64 | 0 |
| 1726504200 | 1050.53 | -1.07 | -0.10 | 1050.59 | 1052.59 | 1047.44 | 0 |
| 1726245000 | 1051.6 | 6.17 | 0.59 | 1045.21 | 1054.69 | 1045.2 | 0 |
| 1726158600 | 1045.43 | 4.09 | 0.39 | 1043.3599 | 1051.79 | 1042.25 | 0 |
| 1726072200 | 1041.34 | -1.88 | -0.18 | 1043.4 | 1047.14 | 1037.1199 | 0 |
| 1725985800 | 1043.22 | -5.55 | -0.53 | 1048.6099 | 1053.38 | 1041.71 | 0 |
| 1725899400 | 1048.77 | 7.72 | 0.74 | 1041.33 | 1050.28 | 1041.33 | 0 |
| 1725640200 | 1041.05 | -7.76 | -0.74 | 1047.84 | 1052.95 | 1040.08 | 0 |
| 1725553800 | 1048.81 | 0.97 | 0.09 | 1047.66 | 1053.64 | 1045.52 | 0 |
| 1725467400 | 1047.84 | -7.23 | -0.69 | 1052.6099 | 1052.6099 | 1043.43 | 0 |
| 1725381000 | 1055.07 | -8.07 | -0.76 | 1063.18 | 1065.53 | 1053.2 | 0 |
| 1725294600 | 1063.14 | 0.26 | 0.02 | 1062.26 | 1064.28 | 1056.14 | 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
