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 | 2.41 | 0.205342308184 | 1173.65 | 1192.86 | 1142.09 | 0 | 0 | IX |
| 4 | 45.8 | 4.05216498859 | 1130.26 | 1192.86 | 1127.49 | 0 | 0 | IX |
| 12 | 106.42 | 9.94914176732 | 1069.64 | 1192.86 | 1022.52 | 0 | 0 | IX |
| 26 | 150.11 | 14.6313173157 | 1025.95 | 1192.86 | 1012.23 | 0 | 0 | IX |
| 52 | 144.9 | 14.0521354591 | 1031.16 | 1192.86 | 955.8 | 0 | 0 | IX |
| 156 | 442.12 | 60.239256615 | 733.94 | 1192.86 | 645.44 | 0 | 0 | IX |
| 260 | 270.05 | 29.8065142769 | 906.01 | 1192.86 | 645.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1176.06 | -5.13 | -0.43 | 1179.8599 | 1181.75 | 1168.49 | 0 |
| 1741282200 | 1181.19 | 9.51 | 0.81 | 1174.74 | 1185.6099 | 1168.46 | 0 |
| 1741195800 | 1171.68 | 23.82 | 2.08 | 1149.16 | 1179.83 | 1149.16 | 0 |
| 1741109400 | 1147.8599 | -38.98 | -3.28 | 1183.93 | 1183.93 | 1142.09 | 0 |
| 1741023000 | 1186.84 | 12.85 | 1.09 | 1173.04 | 1192.8599 | 1166.89 | 0 |
| 1740763800 | 1173.99 | -0.56 | -0.05 | 1173.65 | 1175.48 | 1166.42 | 0 |
| 1740677400 | 1174.55 | -12.86 | -1.08 | 1184.99 | 1185.48 | 1167.75 | 0 |
| 1740591000 | 1187.41 | 12.77 | 1.09 | 1174.81 | 1188.6199 | 1174.8 | 0 |
| 1740504600 | 1174.64 | 7.59 | 0.65 | 1165.13 | 1179.76 | 1162.49 | 0 |
| 1740418200 | 1167.05 | 1.16 | 0.10 | 1165.67 | 1170.75 | 1157.72 | 0 |
| 1740159000 | 1165.89 | 6.05 | 0.52 | 1159.71 | 1167.75 | 1159.71 | 0 |
| 1740072600 | 1159.84 | -3.57 | -0.31 | 1163.22 | 1169.81 | 1158.1199 | 0 |
| 1739986200 | 1163.41 | -5.68 | -0.49 | 1168.8 | 1179.59 | 1162.24 | 0 |
| 1739899800 | 1169.09 | 8.31 | 0.72 | 1160.8699 | 1169.76 | 1160.8699 | 0 |
| 1739813400 | 1160.78 | 8.71 | 0.76 | 1152.08 | 1164.1 | 1152.08 | 0 |
| 1739554200 | 1152.07 | 1.39 | 0.12 | 1150.52 | 1155.92 | 1149.08 | 0 |
| 1739467800 | 1150.68 | 11.8 | 1.04 | 1139.81 | 1150.68 | 1139.7 | 0 |
| 1739381400 | 1138.88 | -2.85 | -0.25 | 1141.6199 | 1147.45 | 1138.33 | 0 |
| 1739295000 | 1141.73 | 8.61 | 0.76 | 1133 | 1141.8 | 1129.79 | 0 |
| 1739208600 | 1133.1199 | 3.23 | 0.29 | 1129.88 | 1135.06 | 1129.48 | 0 |
| 1738949400 | 1129.89 | -1.77 | -0.16 | 1130.26 | 1133.82 | 1127.3699 | 0 |
| 1738863000 | 1131.66 | 15 | 1.34 | 1116.42 | 1131.66 | 1116.42 | 0 |
| 1738776600 | 1116.66 | -3.34 | -0.30 | 1119.66 | 1119.66 | 1112.3 | 0 |
| 1738690200 | 1120 | 6.91 | 0.62 | 1113.19 | 1120 | 1104.39 | 0 |
| 1738603800 | 1113.09 | -9.1 | -0.81 | 1121.3599 | 1121.3599 | 1102.57 | 0 |
| 1738344600 | 1122.19 | 1.53 | 0.14 | 1120.52 | 1126.29 | 1119.51 | 0 |
| 1738258200 | 1120.66 | 1.65 | 0.15 | 1119.21 | 1122.3599 | 1117.33 | 0 |
| 1738171800 | 1119.01 | 6.82 | 0.61 | 1111.8599 | 1120.54 | 1111.8599 | 0 |
| 1738085400 | 1112.19 | -3.97 | -0.36 | 1116.06 | 1123.64 | 1111.44 | 0 |
| 1737999000 | 1116.16 | -0.51 | -0.05 | 1116.19 | 1120.94 | 1106.93 | 0 |
| 1737739800 | 1116.67 | 0.71 | 0.06 | 1115.94 | 1126.53 | 1114.56 | 0 |
| 1737653400 | 1115.96 | 10.07 | 0.91 | 1105.8599 | 1116.05 | 1105.47 | 0 |
| 1737567000 | 1105.89 | -5.33 | -0.48 | 1111.4 | 1115.79 | 1104.88 | 0 |
| 1737480600 | 1111.22 | -2.29 | -0.21 | 1113.3 | 1113.35 | 1106.38 | 0 |
| 1737394200 | 1113.51 | -1.28 | -0.11 | 1117.92 | 1119.52 | 1112.07 | 0 |
| 1737135000 | 1114.79 | 13.62 | 1.24 | 1101.24 | 1116.33 | 1101.24 | 0 |
| 1737048600 | 1101.17 | 5.7 | 0.52 | 1095.76 | 1105.67 | 1095.76 | 0 |
| 1736962200 | 1095.47 | 16.11 | 1.49 | 1079.4 | 1096.82 | 1079.4 | 0 |
| 1736875800 | 1079.3599 | 9.24 | 0.86 | 1071.02 | 1082.29 | 1071.02 | 0 |
| 1736789400 | 1070.1199 | -7.65 | -0.71 | 1076.32 | 1076.78 | 1064.97 | 0 |
| 1736530200 | 1077.77 | -7.15 | -0.66 | 1084.91 | 1087.8699 | 1077.77 | 0 |
| 1736443800 | 1084.92 | 7.35 | 0.68 | 1076.6 | 1087.55 | 1069.49 | 0 |
| 1736357400 | 1077.57 | 2.05 | 0.19 | 1075.29 | 1084.13 | 1071.4 | 0 |
| 1736271000 | 1075.52 | 5.47 | 0.51 | 1069.89 | 1075.77 | 1056.48 | 0 |
| 1736184600 | 1070.05 | 19.65 | 1.87 | 1050.56 | 1070.05 | 1050.56 | 0 |
| 1735925400 | 1050.4 | -7.93 | -0.75 | 1057.81 | 1057.91 | 1048.33 | 0 |
| 1735839000 | 1058.33 | 7.76 | 0.74 | 1050.41 | 1060.28 | 1040.67 | 0 |
| 1735666200 | 1050.57 | -0.15 | -0.01 | 1050.57 | 1050.57 | 1050.57 | 0 |
| 1735579800 | 1050.72 | 1.38 | 0.13 | 1048.91 | 1055.28 | 1043.84 | 0 |
| 1735320600 | 1049.34 | 12.13 | 1.17 | 1037.04 | 1049.34 | 1033.35 | 0 |
| 1735061400 | 1037.21 | -0.14 | -0.01 | 1037.21 | 1037.21 | 1037.21 | 0 |
| 1734975000 | 1037.35 | -0.03 | -0.00 | 1036.93 | 1040.29 | 1030.55 | 0 |
| 1734715800 | 1037.38 | -1.11 | -0.11 | 1035.94 | 1037.67 | 1022.52 | 0 |
| 1734629400 | 1038.49 | -19.35 | -1.83 | 1057.29 | 1057.29 | 1036.3599 | 0 |
| 1734543000 | 1057.84 | 2.08 | 0.20 | 1055.38 | 1060.85 | 1052.91 | 0 |
| 1734456600 | 1055.76 | -12.24 | -1.15 | 1066.27 | 1066.27 | 1054.16 | 0 |
| 1734370200 | 1068 | -3.04 | -0.28 | 1070.43 | 1073.98 | 1064.29 | 0 |
| 1734111000 | 1071.04 | 1.26 | 0.12 | 1069.64 | 1073.05 | 1068.74 | 0 |
| 1734024600 | 1069.78 | 1.89 | 0.18 | 1068.02 | 1074.04 | 1068.02 | 0 |
| 1733938200 | 1067.89 | 6.41 | 0.60 | 1061.33 | 1069.09 | 1061.33 | 0 |
| 1733851800 | 1061.48 | -0.54 | -0.05 | 1060.43 | 1063.93 | 1056.74 | 0 |
| 1733765400 | 1062.02 | -5.94 | -0.56 | 1068.04 | 1074.01 | 1062.02 | 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
