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 | -28.92 | -1.29383237444 | 2235.22 | 2237.58 | 2186.19 | 0 | 0 | IX |
| 4 | -46.84 | -2.07887659 | 2253.14 | 2309.23 | 2173.68 | 0 | 0 | IX |
| 12 | -57.3 | -2.53136596572 | 2263.6 | 2397.18 | 2173.68 | 0 | 0 | IX |
| 26 | -227.82 | -9.35943996188 | 2434.12 | 2437.06 | 2165.91 | 0 | 0 | IX |
| 52 | 32.57 | 1.49834616075 | 2173.73 | 2463.87 | 2165.91 | 0 | 0 | IX |
| 156 | 125.43 | 6.02776723198 | 2080.87 | 2463.87 | 1693.89 | 0 | 0 | IX |
| 260 | 511.81 | 30.204368276 | 1694.49 | 2463.87 | 1029.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2211.71 | 12.45 | 0.57 | 2191.34 | 2213.06 | 2190.7 | 0 |
| 1732815000 | 2199.26 | -5.29 | -0.24 | 2195.52 | 2206.88 | 2194.13 | 0 |
| 1732728600 | 2204.55 | 0 | 0.00 | 2204.55 | 2204.55 | 2204.55 | 0 |
| 1732642200 | 2204.55 | -19.35 | -0.87 | 2206.38 | 2222.94 | 2201.13 | 0 |
| 1732555800 | 2223.9 | 10.9 | 0.49 | 2235.2199 | 2237.58 | 2207.58 | 0 |
| 1732296600 | 2213 | 15.47 | 0.70 | 2209.05 | 2216.2 | 2182.75 | 0 |
| 1732210200 | 2197.53 | 0.66 | 0.03 | 2194.64 | 2199.58 | 2173.68 | 0 |
| 1732123800 | 2196.87 | -8.71 | -0.39 | 2219.04 | 2220.23 | 2194.03 | 0 |
| 1732037400 | 2205.58 | -12.68 | -0.57 | 2221.92 | 2226.7199 | 2178.01 | 0 |
| 1731951000 | 2218.26 | 0.55 | 0.02 | 2217.45 | 2223.87 | 2207.33 | 0 |
| 1731691800 | 2217.71 | -15.83 | -0.71 | 2218.08 | 2237.4 | 2212.32 | 0 |
| 1731605400 | 2233.54 | 32.19 | 1.46 | 2212.52 | 2237.1 | 2202.84 | 0 |
| 1731519000 | 2201.35 | -11.23 | -0.51 | 2207.2199 | 2217.2 | 2185.57 | 0 |
| 1731432600 | 2212.58 | -54.21 | -2.39 | 2241.55 | 2244.16 | 2209.98 | 0 |
| 1731346200 | 2266.79 | 24.19 | 1.08 | 2258.86 | 2277.62 | 2257.11 | 0 |
| 1731087000 | 2242.6 | -19.98 | -0.88 | 2263.95 | 2265.36 | 2238.09 | 0 |
| 1731000600 | 2262.58 | 13.7 | 0.61 | 2246.7 | 2269.05 | 2240.7399 | 0 |
| 1730914200 | 2248.88 | -10.86 | -0.48 | 2273.58 | 2309.23 | 2239.18 | 0 |
| 1730827800 | 2259.7399 | 7.74 | 0.34 | 2254.14 | 2261.92 | 2246.58 | 0 |
| 1730741400 | 2252 | -8.95 | -0.40 | 2253.14 | 2272.13 | 2250.81 | 0 |
| 1730482200 | 2260.95 | 17.74 | 0.79 | 2244.45 | 2267.68 | 2243.91 | 0 |
| 1730395800 | 2243.21 | -15.29 | -0.68 | 2247.57 | 2252.03 | 2230.55 | 0 |
| 1730309400 | 2258.5 | -32.18 | -1.40 | 2268.53 | 2275.36 | 2246.53 | 0 |
| 1730223000 | 2290.68 | -11.82 | -0.51 | 2313.7199 | 2319.9699 | 2289.58 | 0 |
| 1730136600 | 2302.5 | 23.29 | 1.02 | 2295.31 | 2309.73 | 2285.39 | 0 |
| 1729873800 | 2279.21 | -6.95 | -0.30 | 2283.7 | 2288.36 | 2272.79 | 0 |
| 1729787400 | 2286.16 | -7.34 | -0.32 | 2299.37 | 2308 | 2286.16 | 0 |
| 1729701000 | 2293.5 | -11.13 | -0.48 | 2294.03 | 2313.23 | 2288.9699 | 0 |
| 1729614600 | 2304.63 | -29.88 | -1.28 | 2300.4899 | 2308.06 | 2285.91 | 0 |
| 1729528200 | 2334.51 | 0 | 0.00 | 2334.51 | 2334.51 | 2334.51 | 0 |
| 1729269000 | 2334.51 | 11.02 | 0.47 | 2317.23 | 2343.17 | 2317.23 | 0 |
| 1729182600 | 2323.4899 | 22.21 | 0.97 | 2305.98 | 2335.48 | 2303.33 | 0 |
| 1729096200 | 2301.28 | 4.41 | 0.19 | 2274.04 | 2305.7199 | 2274.04 | 0 |
| 1729009800 | 2296.87 | -12.55 | -0.54 | 2316.77 | 2318.68 | 2294.25 | 0 |
| 1728923400 | 2309.42 | 5.98 | 0.26 | 2304.68 | 2312.34 | 2294.16 | 0 |
| 1728664200 | 2303.44 | 9.51 | 0.41 | 2291.02 | 2306.04 | 2286.38 | 0 |
| 1728577800 | 2293.93 | -10.23 | -0.44 | 2298.19 | 2301.7399 | 2286.94 | 0 |
| 1728491400 | 2304.16 | 13.99 | 0.61 | 2293.53 | 2305.94 | 2286.61 | 0 |
| 1728405000 | 2290.17 | -13.48 | -0.59 | 2278.7399 | 2295.46 | 2276.2199 | 0 |
| 1728318600 | 2303.65 | 4.43 | 0.19 | 2309.9899 | 2309.9899 | 2287.15 | 0 |
| 1728059400 | 2299.2199 | 18.97 | 0.83 | 2275.64 | 2308.66 | 2274.58 | 0 |
| 1727973000 | 2280.25 | -35.21 | -1.52 | 2304.05 | 2305.09 | 2274.32 | 0 |
| 1727886600 | 2315.46 | -8.17 | -0.35 | 2325.82 | 2328.12 | 2306.21 | 0 |
| 1727800200 | 2323.63 | -17.84 | -0.76 | 2341.25 | 2351.4699 | 2314.57 | 0 |
| 1727713800 | 2341.4699 | -52.87 | -2.21 | 2377.34 | 2384.69 | 2340.95 | 0 |
| 1727454600 | 2394.34 | 22.78 | 0.96 | 2380.39 | 2397.18 | 2378.12 | 0 |
| 1727368200 | 2371.56 | 53.39 | 2.30 | 2347.76 | 2375.37 | 2345.95 | 0 |
| 1727281800 | 2318.17 | -1.29 | -0.06 | 2306.06 | 2325.63 | 2305.5 | 0 |
| 1727195400 | 2319.46 | 23.29 | 1.01 | 2323.7199 | 2329.91 | 2312.61 | 0 |
| 1727109000 | 2296.17 | -35.88 | -1.54 | 2296.93 | 2299.6 | 2281.43 | 0 |
| 1726849800 | 2332.05 | -3.76 | -0.16 | 2332.05 | 2334.15 | 2301.56 | 0 |
| 1726763400 | 2335.81 | 42.56 | 1.86 | 2321.59 | 2335.81 | 2310.77 | 0 |
| 1726677000 | 2293.25 | -8.88 | -0.39 | 2302.33 | 2303.82 | 2292.12 | 0 |
| 1726590600 | 2302.13 | 15.05 | 0.66 | 2297.8 | 2314.76 | 2297.8 | 0 |
| 1726504200 | 2287.08 | -4.12 | -0.18 | 2280.51 | 2293.46 | 2279.7 | 0 |
| 1726245000 | 2291.2 | 12.9 | 0.57 | 2281.14 | 2299.61 | 2279.71 | 0 |
| 1726158600 | 2278.3 | 9.01 | 0.40 | 2296.9699 | 2297.32 | 2267.7 | 0 |
| 1726072200 | 2269.29 | -3.39 | -0.15 | 2276.3 | 2286.15 | 2260.51 | 0 |
| 1725985800 | 2272.68 | -2.37 | -0.10 | 2274.81 | 2294.79 | 2266.71 | 0 |
| 1725899400 | 2275.05 | 17.32 | 0.77 | 2263.6 | 2279.67 | 2261.15 | 0 |
| 1725640200 | 2257.73 | -21.42 | -0.94 | 2277.28 | 2290.32 | 2253.66 | 0 |
| 1725553800 | 2279.15 | -5.48 | -0.24 | 2278.71 | 2294.77 | 2277.82 | 0 |
| 1725467400 | 2284.63 | -17.44 | -0.76 | 2275.7199 | 2290.78 | 2275.7199 | 0 |
| 1725381000 | 2302.07 | -15.33 | -0.66 | 2320.33 | 2324.38 | 2297.43 | 0 |
| 1725294600 | 2317.4 | 3.68 | 0.16 | 2312.69 | 2318.69 | 2294.29 | 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
