Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -16.39 | -0.502578821163 | 3261.18 | 3331.88 | 3239.71 | 0 | 0 | IX |
4 | 108.45 | 3.45785214613 | 3136.34 | 3331.88 | 3136.34 | 0 | 0 | IX |
12 | 303.58 | 10.3216023337 | 2941.21 | 3331.88 | 2901.17 | 0 | 0 | IX |
26 | 230.77 | 7.65655171499 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
52 | 230.77 | 7.65655171499 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
156 | 230.77 | 7.65655171499 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
260 | 230.77 | 7.65655171499 | 3014.02 | 3331.88 | 2858.99 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 3290.7199 | 0.27 | 0.01 | 3291.73 | 3298.06 | 3267.26 | 0 |
1739813400 | 3290.45 | 8.33 | 0.25 | 3281.56 | 3294.25 | 3270.8 | 0 |
1739554200 | 3282.12 | -49.53 | -1.49 | 3331 | 3331 | 3276.96 | 0 |
1739467800 | 3331.65 | 74.41 | 2.28 | 3261.18 | 3331.88 | 3261.18 | 0 |
1739381400 | 3257.2399 | 0 | 0.00 | 3257.2399 | 3257.2399 | 3257.2399 | 0 |
1739295000 | 3257.2399 | 1.32 | 0.04 | 3255.95 | 3267.78 | 3250.18 | 0 |
1739208600 | 3255.92 | 12.45 | 0.38 | 3243.91 | 3265.81 | 3239.9899 | 0 |
1738949400 | 3243.4699 | -12.75 | -0.39 | 3254.2199 | 3258.88 | 3223.09 | 0 |
1738863000 | 3256.2199 | 3.47 | 0.11 | 3253.12 | 3278.6 | 3251.08 | 0 |
1738776600 | 3252.75 | 24.65 | 0.76 | 3227.56 | 3252.75 | 3213.41 | 0 |
1738690200 | 3228.1 | -15.13 | -0.47 | 3244.59 | 3247.94 | 3219.6 | 0 |
1738603800 | 3243.23 | -26.18 | -0.80 | 3268.75 | 3268.75 | 3224.65 | 0 |
1738344600 | 3269.41 | -1.82 | -0.06 | 3272.71 | 3289.55 | 3263.3 | 0 |
1738258200 | 3271.23 | 34.88 | 1.08 | 3236.88 | 3272.28 | 3236.88 | 0 |
1738171800 | 3236.35 | 14.8 | 0.46 | 3221.69 | 3252.4 | 3221.69 | 0 |
1738085400 | 3221.55 | 29.56 | 0.93 | 3191.85 | 3246.66 | 3191.85 | 0 |
1737999000 | 3191.9899 | 24.28 | 0.77 | 3167.34 | 3193.88 | 3154.86 | 0 |
1737739800 | 3167.71 | 10.2 | 0.32 | 3155.75 | 3178.9 | 3155.27 | 0 |
1737653400 | 3157.51 | 16.37 | 0.52 | 3141.4 | 3168.58 | 3140.59 | 0 |
1737567000 | 3141.14 | 26.8 | 0.86 | 3136.34 | 3166.5 | 3136.34 | 0 |
1737480600 | 3114.34 | 0 | 0.00 | 3114.34 | 3114.34 | 3114.34 | 0 |
1737394200 | 3114.34 | 10.44 | 0.34 | 3103.94 | 3124.5 | 3098.07 | 0 |
1737135000 | 3103.9 | 9.91 | 0.32 | 3095.67 | 3125.4899 | 3095.67 | 0 |
1737048600 | 3093.9899 | 31.67 | 1.03 | 3063.08 | 3094.98 | 3063.08 | 0 |
1736962200 | 3062.32 | 42.56 | 1.41 | 3015.31 | 3068.06 | 3015.31 | 0 |
1736875800 | 3019.76 | -24.13 | -0.79 | 3049.65 | 3070.65 | 3017.1 | 0 |
1736789400 | 3043.89 | -15.75 | -0.51 | 3059.83 | 3059.83 | 3038.55 | 0 |
1736530200 | 3059.64 | -1.02 | -0.03 | 3059.95 | 3073.41 | 3054.71 | 0 |
1736443800 | 3060.66 | 17.89 | 0.59 | 3042.11 | 3069.23 | 3036.16 | 0 |
1736357400 | 3042.77 | -1.11 | -0.04 | 3043.98 | 3057.09 | 3017.05 | 0 |
1736271000 | 3043.88 | 32.11 | 1.07 | 3011.84 | 3053.62 | 3006.44 | 0 |
1736184600 | 3011.77 | 45.11 | 1.52 | 2967.09 | 3013.61 | 2964.91 | 0 |
1735925400 | 2966.66 | -27.45 | -0.92 | 2992.73 | 2992.73 | 2962.6 | 0 |
1735839000 | 2994.11 | 7.85 | 0.26 | 2986.34 | 2997.35 | 2958.05 | 0 |
1735666200 | 2986.26 | 21.12 | 0.71 | 2960.41 | 2986.26 | 2957.92 | 0 |
1735579800 | 2965.14 | -21.85 | -0.73 | 2986.56 | 2986.56 | 2961.57 | 0 |
1735320600 | 2986.9899 | 29.44 | 1.00 | 2959.54 | 2986.9899 | 2954.59 | 0 |
1735061400 | 2957.55 | 3.3 | 0.11 | 2954.32 | 2968.68 | 2954.32 | 0 |
1734975000 | 2954.25 | 9.2 | 0.31 | 2943.98 | 2966.58 | 2930.76 | 0 |
1734715800 | 2945.05 | -0.53 | -0.02 | 2945.03 | 2947.56 | 2901.17 | 0 |
1734629400 | 2945.58 | -35.86 | -1.20 | 2974.73 | 2974.73 | 2932.52 | 0 |
1734543000 | 2981.44 | 14.63 | 0.49 | 2965.7 | 2984.25 | 2965.7 | 0 |
1734456600 | 2966.81 | -2.8 | -0.09 | 2966.2 | 2974.79 | 2940.29 | 0 |
1734370200 | 2969.61 | 21.66 | 0.73 | 2947.8 | 2969.68 | 2939.02 | 0 |
1734111000 | 2947.95 | -21.92 | -0.74 | 2968.25 | 2969.79 | 2943.84 | 0 |
1734024600 | 2969.87 | 0.67 | 0.02 | 2968.84 | 2979.31 | 2965.42 | 0 |
1733938200 | 2969.2 | 7.19 | 0.24 | 2961.34 | 2975.89 | 2952.34 | 0 |
1733851800 | 2962.01 | 2.35 | 0.08 | 2958.71 | 2978.93 | 2957.43 | 0 |
1733765400 | 2959.66 | 0.79 | 0.03 | 2959.32 | 2968.35 | 2940.4699 | 0 |
1733506200 | 2958.87 | 7.2 | 0.24 | 2951.76 | 2967.59 | 2946.11 | 0 |
1733419800 | 2951.67 | -0.14 | -0.00 | 2951.7399 | 2963.9699 | 2940.71 | 0 |
1733333400 | 2951.81 | 3.84 | 0.13 | 2948.07 | 2952.32 | 2940.8 | 0 |
1733247000 | 2947.9699 | -6.34 | -0.21 | 2954.39 | 2962.54 | 2937.46 | 0 |
1733160600 | 2954.31 | 5.21 | 0.18 | 2948.29 | 2961.33 | 2933.26 | 0 |
1732901400 | 2949.1 | 6.54 | 0.22 | 2941.91 | 2950.83 | 2928.09 | 0 |
1732815000 | 2942.56 | -9.79 | -0.33 | 2952.18 | 2966.63 | 2940.67 | 0 |
1732728600 | 2952.35 | 10.99 | 0.37 | 2941.21 | 2952.84 | 2935.09 | 0 |
1732642200 | 2941.36 | -38.24 | -1.28 | 2978.13 | 2978.13 | 2938.59 | 0 |
1732555800 | 2979.6 | 17.5 | 0.59 | 2961.36 | 2979.6 | 2957.26 | 0 |
1732296600 | 2962.1 | 60.01 | 2.07 | 2902.88 | 2967.29 | 2902.88 | 0 |
1732210200 | 2902.09 | 11.31 | 0.39 | 2888.48 | 2903.89 | 2874.89 | 0 |
1732123800 | 2890.78 | 6.36 | 0.22 | 2884.9899 | 2912.31 | 2884.9899 | 0 |
1732037400 | 2884.42 | 4.01 | 0.14 | 2881.06 | 2895.83 | 2858.9899 | 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