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 | 7.48 | 0.348085066778 | 2148.9 | 2169.99 | 2102.06 | 0 | 0 | IX |
| 4 | -89.74 | -3.99533417627 | 2246.12 | 2279.79 | 2102.06 | 0 | 0 | IX |
| 12 | -137.87 | -6.00937125422 | 2294.25 | 2363.94 | 2102.06 | 0 | 0 | IX |
| 26 | -245.86 | -10.2346143599 | 2402.24 | 2415.92 | 2102.06 | 0 | 0 | IX |
| 52 | -42.01 | -1.91094391805 | 2198.39 | 2485.19 | 2102.06 | 0 | 0 | IX |
| 156 | -205.29 | -8.69257770984 | 2361.67 | 2485.19 | 1820.5 | 0 | 0 | IX |
| 260 | 64.65 | 3.09074306913 | 2091.73 | 2485.19 | 1820.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2146.28 | 21.77 | 1.02 | 2128.35 | 2149.45 | 2114.7 | 0 |
| 1732210200 | 2124.51 | 2.08 | 0.10 | 2121.54 | 2127.05 | 2102.06 | 0 |
| 1732123800 | 2122.43 | -10.9 | -0.51 | 2134.18 | 2147.48 | 2121.02 | 0 |
| 1732037400 | 2133.33 | -14.2 | -0.66 | 2147.81 | 2156.29 | 2107.05 | 0 |
| 1731951000 | 2147.53 | -1.1 | -0.05 | 2148.9 | 2153.3 | 2135.9699 | 0 |
| 1731691800 | 2148.63 | -16.81 | -0.78 | 2161.87 | 2164.92 | 2139.7 | 0 |
| 1731605400 | 2165.44 | 30.29 | 1.42 | 2135.25 | 2166.82 | 2131.44 | 0 |
| 1731519000 | 2135.15 | -3.75 | -0.18 | 2137.1 | 2148.29 | 2118.7 | 0 |
| 1731432600 | 2138.9 | -58.29 | -2.65 | 2195.63 | 2195.63 | 2134.2 | 0 |
| 1731346200 | 2197.19 | 19.45 | 0.89 | 2181.42 | 2208.53 | 2181.42 | 0 |
| 1731087000 | 2177.7399 | -26.46 | -1.20 | 2206.05 | 2208.32 | 2172.61 | 0 |
| 1731000600 | 2204.2 | 16.29 | 0.74 | 2186.26 | 2211.44 | 2180.51 | 0 |
| 1730914200 | 2187.91 | -15.13 | -0.69 | 2205.61 | 2252.77 | 2178.2 | 0 |
| 1730827800 | 2203.04 | 4.07 | 0.19 | 2197.9 | 2205.43 | 2191.29 | 0 |
| 1730741400 | 2198.9699 | -9.62 | -0.44 | 2207.89 | 2223.36 | 2198.69 | 0 |
| 1730482200 | 2208.59 | 16 | 0.73 | 2192.84 | 2215.77 | 2192.48 | 0 |
| 1730395800 | 2192.59 | -23.32 | -1.05 | 2214.51 | 2214.51 | 2179.6 | 0 |
| 1730309400 | 2215.91 | -31.99 | -1.42 | 2247.16 | 2247.16 | 2202.03 | 0 |
| 1730223000 | 2247.9 | -13.98 | -0.62 | 2262.19 | 2279.79 | 2246.61 | 0 |
| 1730136600 | 2261.88 | 21.14 | 0.94 | 2246.12 | 2270.9 | 2245.66 | 0 |
| 1729873800 | 2240.7399 | 0.46 | 0.02 | 2239.9 | 2245.93 | 2230.46 | 0 |
| 1729787400 | 2240.28 | 4.48 | 0.20 | 2240.65 | 2259.15 | 2240.28 | 0 |
| 1729701000 | 2235.8 | -14.13 | -0.63 | 2246.11 | 2251.32 | 2227.2 | 0 |
| 1729614600 | 2249.93 | -27.7 | -1.22 | 2249.44 | 2253.84 | 2230.5 | 0 |
| 1729528200 | 2277.63 | 0 | 0.00 | 2277.63 | 2277.63 | 2277.63 | 0 |
| 1729269000 | 2277.63 | 14.18 | 0.63 | 2263.39 | 2286.11 | 2259.92 | 0 |
| 1729182600 | 2263.45 | 25.2 | 1.13 | 2237.48 | 2274.98 | 2237.48 | 0 |
| 1729096200 | 2238.25 | -16.15 | -0.72 | 2248.19 | 2248.19 | 2208.18 | 0 |
| 1729009800 | 2254.4 | -22.14 | -0.97 | 2276.86 | 2282.31 | 2251.63 | 0 |
| 1728923400 | 2276.54 | -0.54 | -0.02 | 2277.78 | 2282.01 | 2258.78 | 0 |
| 1728664200 | 2277.08 | 8.45 | 0.37 | 2268.59 | 2280.2199 | 2258.37 | 0 |
| 1728577800 | 2268.63 | -8 | -0.35 | 2276.05 | 2276.05 | 2261.26 | 0 |
| 1728491400 | 2276.63 | 11.65 | 0.51 | 2265.26 | 2279.75 | 2260.84 | 0 |
| 1728405000 | 2264.98 | -20.05 | -0.88 | 2278.02 | 2278.02 | 2245.69 | 0 |
| 1728318600 | 2285.03 | 13.6 | 0.60 | 2270.09 | 2288.29 | 2261.87 | 0 |
| 1728059400 | 2271.43 | 16.05 | 0.71 | 2256.41 | 2280.09 | 2248.68 | 0 |
| 1727973000 | 2255.38 | -33.98 | -1.48 | 2288.75 | 2288.75 | 2249.19 | 0 |
| 1727886600 | 2289.36 | -2.88 | -0.13 | 2293.16 | 2303.9899 | 2278.94 | 0 |
| 1727800200 | 2292.2399 | -27.48 | -1.18 | 2319.88 | 2321.36 | 2284.05 | 0 |
| 1727713800 | 2319.7199 | -41.26 | -1.75 | 2360.33 | 2360.87 | 2319.36 | 0 |
| 1727454600 | 2360.98 | 24.37 | 1.04 | 2338.25 | 2363.94 | 2338.25 | 0 |
| 1727368200 | 2336.61 | 78.92 | 3.50 | 2266.53 | 2336.61 | 2266.53 | 0 |
| 1727281800 | 2257.69 | -2.13 | -0.09 | 2257.37 | 2265.38 | 2247.59 | 0 |
| 1727195400 | 2259.82 | 32.42 | 1.46 | 2228.1 | 2270.28 | 2228.1 | 0 |
| 1727109000 | 2227.4 | -35.39 | -1.56 | 2226.92 | 2230.38 | 2210.96 | 0 |
| 1726849800 | 2262.79 | -6.24 | -0.28 | 2262.79 | 2263.46 | 2227.51 | 0 |
| 1726763400 | 2269.03 | 49.14 | 2.21 | 2228.83 | 2269.03 | 2228.83 | 0 |
| 1726677000 | 2219.89 | -15.24 | -0.68 | 2234.65 | 2235.09 | 2219.89 | 0 |
| 1726590600 | 2235.13 | 11.69 | 0.53 | 2224.81 | 2247.37 | 2224.81 | 0 |
| 1726504200 | 2223.44 | -6.42 | -0.29 | 2229.56 | 2236.68 | 2220.42 | 0 |
| 1726245000 | 2229.86 | 8.38 | 0.38 | 2220.92 | 2238.62 | 2220.6 | 0 |
| 1726158600 | 2221.48 | 6.83 | 0.31 | 2217.6 | 2240.85 | 2212.11 | 0 |
| 1726072200 | 2214.65 | -7.29 | -0.33 | 2222.4699 | 2234.02 | 2207.98 | 0 |
| 1725985800 | 2221.94 | -6.07 | -0.27 | 2227.5 | 2241.87 | 2215.93 | 0 |
| 1725899400 | 2228.01 | 19.15 | 0.87 | 2209.4699 | 2233.71 | 2209.4699 | 0 |
| 1725640200 | 2208.86 | -23.17 | -1.04 | 2230.48 | 2241.11 | 2206.7 | 0 |
| 1725553800 | 2232.03 | -31.15 | -1.38 | 2263.03 | 2263.03 | 2232.03 | 0 |
| 1725467400 | 2263.18 | -28.49 | -1.24 | 2289.77 | 2289.77 | 2256.36 | 0 |
| 1725381000 | 2291.67 | -11.31 | -0.49 | 2303.64 | 2312.9899 | 2289.79 | 0 |
| 1725294600 | 2302.98 | 8.28 | 0.36 | 2294.25 | 2303.27 | 2279.27 | 0 |
| 1725035400 | 2294.7 | -2.08 | -0.09 | 2296.73 | 2314.35 | 2294.7 | 0 |
| 1724949000 | 2296.78 | 22.55 | 0.99 | 2273.7399 | 2297.06 | 2273.7399 | 0 |
| 1724862600 | 2274.23 | 3.06 | 0.13 | 2273.68 | 2284.89 | 2273.68 | 0 |
| 1724776200 | 2271.17 | -10.53 | -0.46 | 2281.94 | 2290.59 | 2271.17 | 0 |
| 1724689800 | 2281.7 | 2.27 | 0.10 | 2278.89 | 2287.33 | 2278.89 | 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
