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 | 111.86 | 4.74377024987 | 2358.04 | 2518.58 | 2342.48 | 0 | 0 | IX |
| 4 | 152.59 | 6.58479012303 | 2317.31 | 2518.58 | 2301.82 | 0 | 0 | IX |
| 12 | 305.44 | 14.111602894 | 2164.46 | 2518.58 | 2083.46 | 0 | 0 | IX |
| 26 | 290.65 | 13.3371572789 | 2179.25 | 2518.58 | 2068.36 | 0 | 0 | IX |
| 52 | 180.95 | 7.90537145853 | 2288.95 | 2518.58 | 2046.64 | 0 | 0 | IX |
| 156 | 329.26 | 15.3813812692 | 2140.64 | 2580.39 | 1894.56 | 0 | 0 | IX |
| 260 | 735.77 | 42.4287683161 | 1734.13 | 2632.28 | 1208.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2469.9 | -41.23 | -1.64 | 2497.56 | 2498.02 | 2452.95 | 0 |
| 1741282200 | 2511.13 | 53.78 | 2.19 | 2485.36 | 2518.58 | 2471.52 | 0 |
| 1741195800 | 2457.35 | 72.23 | 3.03 | 2429.53 | 2467.85 | 2425.58 | 0 |
| 1741109400 | 2385.12 | -36.58 | -1.51 | 2400.29 | 2422.43 | 2373.56 | 0 |
| 1741023000 | 2421.7 | 47.92 | 2.02 | 2378.5 | 2430.54 | 2378.18 | 0 |
| 1740763800 | 2373.78 | -10.93 | -0.46 | 2358.04 | 2374.96 | 2342.48 | 0 |
| 1740677400 | 2384.71 | -12.31 | -0.51 | 2384.64 | 2393.6 | 2372.5 | 0 |
| 1740591000 | 2397.02 | 23.57 | 0.99 | 2382.34 | 2399.58 | 2379.33 | 0 |
| 1740504600 | 2373.45 | -6.75 | -0.28 | 2372.84 | 2386.98 | 2369.12 | 0 |
| 1740418200 | 2380.2 | 11.74 | 0.50 | 2373.82 | 2388.4 | 2366.56 | 0 |
| 1740159000 | 2368.46 | 12.86 | 0.55 | 2364.78 | 2372.9899 | 2357.5 | 0 |
| 1740072600 | 2355.6 | -13.96 | -0.59 | 2370.05 | 2380.73 | 2350.84 | 0 |
| 1739986200 | 2369.56 | -14.73 | -0.62 | 2384.06 | 2392.88 | 2366.95 | 0 |
| 1739899800 | 2384.29 | -6.5 | -0.27 | 2396.61 | 2396.61 | 2370.36 | 0 |
| 1739813400 | 2390.79 | 10.45 | 0.44 | 2383 | 2393.29 | 2379.53 | 0 |
| 1739554200 | 2380.34 | 15.54 | 0.66 | 2360.66 | 2389.14 | 2357.46 | 0 |
| 1739467800 | 2364.8 | 29.52 | 1.26 | 2366.71 | 2373.06 | 2356.85 | 0 |
| 1739381400 | 2335.28 | 20.61 | 0.89 | 2324.01 | 2340.14 | 2321.2 | 0 |
| 1739295000 | 2314.67 | 3.39 | 0.15 | 2310.55 | 2322.33 | 2306.03 | 0 |
| 1739208600 | 2311.28 | 6.05 | 0.26 | 2307.8 | 2315.78 | 2304.32 | 0 |
| 1738949400 | 2305.23 | -4.89 | -0.21 | 2317.31 | 2327.45 | 2301.09 | 0 |
| 1738863000 | 2310.12 | 48.61 | 2.15 | 2271.86 | 2315.64 | 2271.4899 | 0 |
| 1738776600 | 2261.51 | -8.64 | -0.38 | 2269.3 | 2269.61 | 2251.39 | 0 |
| 1738690200 | 2270.15 | 21 | 0.93 | 2257.29 | 2271.9699 | 2237.65 | 0 |
| 1738603800 | 2249.15 | -26.42 | -1.16 | 2222.87 | 2253.01 | 2222.13 | 0 |
| 1738344600 | 2275.57 | 0.22 | 0.01 | 2278.08 | 2283.65 | 2272.59 | 0 |
| 1738258200 | 2275.35 | 15.23 | 0.67 | 2261.32 | 2282.16 | 2247.68 | 0 |
| 1738171800 | 2260.12 | -12.1 | -0.53 | 2271.65 | 2271.65 | 2254.81 | 0 |
| 1738085400 | 2272.2199 | 18.83 | 0.84 | 2251.87 | 2280.71 | 2251.87 | 0 |
| 1737999000 | 2253.39 | 14.25 | 0.64 | 2228.15 | 2261.02 | 2227.35 | 0 |
| 1737739800 | 2239.14 | 19.72 | 0.89 | 2240.33 | 2260.77 | 2231.59 | 0 |
| 1737653400 | 2219.42 | 7.99 | 0.36 | 2209.61 | 2220.1 | 2206.42 | 0 |
| 1737567000 | 2211.43 | -3.94 | -0.18 | 2214.4699 | 2228.79 | 2209.82 | 0 |
| 1737480600 | 2215.37 | 3.59 | 0.16 | 2205.02 | 2215.37 | 2201.57 | 0 |
| 1737394200 | 2211.78 | 15.13 | 0.69 | 2201.4899 | 2218.64 | 2196.65 | 0 |
| 1737135000 | 2196.65 | 18.76 | 0.86 | 2190.7399 | 2204.35 | 2186.71 | 0 |
| 1737048600 | 2177.89 | 13.91 | 0.64 | 2179.98 | 2181.4899 | 2165.32 | 0 |
| 1736962200 | 2163.98 | 32.72 | 1.54 | 2146.87 | 2169.37 | 2140.68 | 0 |
| 1736875800 | 2131.26 | 5.22 | 0.25 | 2149.6 | 2157.09 | 2130.85 | 0 |
| 1736789400 | 2126.04 | -5.27 | -0.25 | 2121.78 | 2131.83 | 2109.21 | 0 |
| 1736530200 | 2131.31 | -15.25 | -0.71 | 2146.93 | 2157.83 | 2130.21 | 0 |
| 1736443800 | 2146.56 | 5.04 | 0.24 | 2131.9699 | 2150 | 2127.69 | 0 |
| 1736357400 | 2141.52 | -8.18 | -0.38 | 2150.09 | 2156.59 | 2122.18 | 0 |
| 1736271000 | 2149.7 | 2.21 | 0.10 | 2151.2 | 2162.85 | 2137.5 | 0 |
| 1736184600 | 2147.4899 | 42.66 | 2.03 | 2114.62 | 2158.53 | 2112.28 | 0 |
| 1735925400 | 2104.83 | -35.01 | -1.64 | 2139.7199 | 2139.75 | 2100.94 | 0 |
| 1735839000 | 2139.84 | -5.12 | -0.24 | 2150.32 | 2159.76 | 2123.43 | 0 |
| 1735666200 | 2144.96 | 21.17 | 1.00 | 2119.81 | 2148.43 | 2119.81 | 0 |
| 1735579800 | 2123.79 | -9.83 | -0.46 | 2130.93 | 2140.58 | 2120.15 | 0 |
| 1735320600 | 2133.62 | 13.73 | 0.65 | 2125.27 | 2135.56 | 2119.75 | 0 |
| 1735061400 | 2119.89 | 10.67 | 0.51 | 2118.2399 | 2131.84 | 2118.2399 | 0 |
| 1734975000 | 2109.2199 | -3.76 | -0.18 | 2110.11 | 2118.03 | 2104.1 | 0 |
| 1734715800 | 2112.98 | 1.11 | 0.05 | 2093.21 | 2113.39 | 2083.46 | 0 |
| 1734629400 | 2111.87 | -27.92 | -1.30 | 2104.9699 | 2123.12 | 2103.26 | 0 |
| 1734543000 | 2139.79 | 10.8 | 0.51 | 2140 | 2147.84 | 2132.59 | 0 |
| 1734456600 | 2128.9899 | -14.95 | -0.70 | 2133.73 | 2143.26 | 2127.84 | 0 |
| 1734370200 | 2143.94 | -17.48 | -0.81 | 2157.9899 | 2159.71 | 2131.18 | 0 |
| 1734111000 | 2161.42 | -5.69 | -0.26 | 2164.46 | 2175.63 | 2158.06 | 0 |
| 1734024600 | 2167.11 | 0.69 | 0.03 | 2171.45 | 2175.37 | 2162.23 | 0 |
| 1733938200 | 2166.42 | 0.87 | 0.04 | 2161.54 | 2172.64 | 2158.05 | 0 |
| 1733851800 | 2165.55 | -15.69 | -0.72 | 2173.33 | 2175.2 | 2163.36 | 0 |
| 1733765400 | 2181.2399 | 19.33 | 0.89 | 2177.55 | 2192.11 | 2172.27 | 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
