Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 24.43 | 0.987421790374 | 2474.12 | 2537.51 | 2470.89 | 0 | 0 | IX |
4 | 114.89 | 4.81989881107 | 2383.66 | 2537.51 | 2346.44 | 0 | 0 | IX |
12 | 249.88 | 11.1123464092 | 2248.67 | 2537.51 | 2162.75 | 0 | 0 | IX |
26 | 325.75 | 14.9921759941 | 2172.8 | 2537.51 | 2116.12 | 0 | 0 | IX |
52 | 461.74 | 22.6697630118 | 2036.81 | 2537.51 | 2021.28 | 0 | 0 | IX |
156 | 934.41 | 59.7395373816 | 1564.14 | 2537.51 | 1221.44 | 0 | 0 | IX |
260 | 940.15 | 60.3279004107 | 1558.4 | 2537.51 | 1221.44 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740677400 | 2507.82 | -27.11 | -1.07 | 2530.1 | 2531.17 | 2493.32 | 0 |
1740591000 | 2534.93 | 27.59 | 1.10 | 2508.03 | 2537.51 | 2508.01 | 0 |
1740504600 | 2507.34 | 16.55 | 0.66 | 2487.03 | 2518.27 | 2481.41 | 0 |
1740418200 | 2490.79 | 3.49 | 0.14 | 2487.84 | 2498.69 | 2470.89 | 0 |
1740159000 | 2487.3 | 13.25 | 0.54 | 2474.12 | 2491.27 | 2474.12 | 0 |
1740072600 | 2474.05 | -7.27 | -0.29 | 2481.25 | 2495.32 | 2470.37 | 0 |
1739986200 | 2481.32 | -11.78 | -0.47 | 2492.82 | 2515.82 | 2478.83 | 0 |
1739899800 | 2493.1 | 18.06 | 0.73 | 2475.57 | 2494.53 | 2475.57 | 0 |
1739813400 | 2475.04 | 19.58 | 0.80 | 2456.5 | 2482.12 | 2456.5 | 0 |
1739554200 | 2455.46 | 3.28 | 0.13 | 2452.16 | 2463.66 | 2449.1 | 0 |
1739467800 | 2452.18 | 19.75 | 0.81 | 2429.01 | 2452.18 | 2428.76 | 0 |
1739381400 | 2432.43 | 0 | 0.00 | 2432.43 | 2432.43 | 2432.43 | 0 |
1739295000 | 2432.43 | 18.67 | 0.77 | 2413.84 | 2432.57 | 2406.9899 | 0 |
1739208600 | 2413.76 | 7.87 | 0.33 | 2406.86 | 2417.89 | 2406.01 | 0 |
1738949400 | 2405.89 | -3.44 | -0.14 | 2406.68 | 2414.26 | 2400.52 | 0 |
1738863000 | 2409.33 | 32.27 | 1.36 | 2376.89 | 2409.33 | 2376.89 | 0 |
1738776600 | 2377.06 | -6.79 | -0.28 | 2383.45 | 2383.45 | 2367.79 | 0 |
1738690200 | 2383.85 | 15.02 | 0.63 | 2369.36 | 2383.85 | 2350.65 | 0 |
1738603800 | 2368.83 | -18.37 | -0.77 | 2386.41 | 2386.41 | 2346.44 | 0 |
1738344600 | 2387.2 | 3.59 | 0.15 | 2383.66 | 2395.92 | 2381.5 | 0 |
1738258200 | 2383.61 | 3.82 | 0.16 | 2380.54 | 2387.25 | 2376.53 | 0 |
1738171800 | 2379.79 | 14.83 | 0.63 | 2364.57 | 2383.05 | 2364.57 | 0 |
1738085400 | 2364.96 | -8.12 | -0.34 | 2373.18 | 2389.3 | 2363.36 | 0 |
1737999000 | 2373.08 | -0.1 | -0.00 | 2373.14 | 2383.2399 | 2353.46 | 0 |
1737739800 | 2373.18 | 1.83 | 0.08 | 2371.64 | 2394.13 | 2368.7 | 0 |
1737653400 | 2371.35 | 21.73 | 0.92 | 2349.89 | 2371.55 | 2349.05 | 0 |
1737567000 | 2349.62 | -15.56 | -0.66 | 2361.35 | 2370.67 | 2347.4899 | 0 |
1737480600 | 2365.18 | 0 | 0.00 | 2365.18 | 2365.18 | 2365.18 | 0 |
1737394200 | 2365.18 | -1.73 | -0.07 | 2374.54 | 2377.94 | 2362.12 | 0 |
1737135000 | 2366.91 | 29.22 | 1.25 | 2338.15 | 2370.18 | 2338.15 | 0 |
1737048600 | 2337.69 | 12.42 | 0.53 | 2326.19 | 2347.2399 | 2326.19 | 0 |
1736962200 | 2325.27 | 34.51 | 1.51 | 2291.15 | 2328.14 | 2291.15 | 0 |
1736875800 | 2290.76 | 19.92 | 0.88 | 2273.07 | 2296.9899 | 2273.07 | 0 |
1736789400 | 2270.84 | -15.3 | -0.67 | 2284 | 2284.9699 | 2259.92 | 0 |
1736530200 | 2286.14 | -14.83 | -0.64 | 2301.27 | 2307.55 | 2286.14 | 0 |
1736443800 | 2300.9699 | 15.9 | 0.70 | 2283.33 | 2306.56 | 2268.25 | 0 |
1736357400 | 2285.07 | 4.65 | 0.20 | 2280.25 | 2298.9899 | 2272.01 | 0 |
1736271000 | 2280.42 | 11.9 | 0.52 | 2268.48 | 2280.96 | 2240.06 | 0 |
1736184600 | 2268.52 | 42.56 | 1.91 | 2227.21 | 2268.52 | 2227.21 | 0 |
1735925400 | 2225.96 | -16.5 | -0.74 | 2241.67 | 2241.87 | 2221.57 | 0 |
1735839000 | 2242.46 | 17.04 | 0.77 | 2225.68 | 2246.58 | 2205.04 | 0 |
1735666200 | 2225.42 | 0 | 0.00 | 2225.42 | 2225.42 | 2225.42 | 0 |
1735579800 | 2225.42 | 3.85 | 0.17 | 2221.59 | 2235.08 | 2210.86 | 0 |
1735320600 | 2221.57 | 26.56 | 1.21 | 2195.55 | 2221.58 | 2187.7399 | 0 |
1735061400 | 2195.01 | 0 | 0.00 | 2195.01 | 2195.01 | 2195.01 | 0 |
1734975000 | 2195.01 | 0.85 | 0.04 | 2194.11 | 2201.23 | 2180.63 | 0 |
1734715800 | 2194.16 | -2.05 | -0.09 | 2191.12 | 2194.79 | 2162.75 | 0 |
1734629400 | 2196.21 | -40.62 | -1.82 | 2235.96 | 2235.96 | 2191.71 | 0 |
1734543000 | 2236.83 | 4.71 | 0.21 | 2231.62 | 2243.19 | 2226.4 | 0 |
1734456600 | 2232.12 | -25.56 | -1.13 | 2254.34 | 2254.34 | 2228.75 | 0 |
1734370200 | 2257.68 | -5.5 | -0.24 | 2262.81 | 2270.32 | 2249.85 | 0 |
1734111000 | 2263.18 | 2.97 | 0.13 | 2260.23 | 2267.44 | 2258.31 | 0 |
1734024600 | 2260.21 | 4.31 | 0.19 | 2256.5 | 2269.21 | 2256.5 | 0 |
1733938200 | 2255.9 | 13.85 | 0.62 | 2242.05 | 2258.43 | 2242.05 | 0 |
1733851800 | 2242.05 | -0.84 | -0.04 | 2239.84 | 2247.2399 | 2232.05 | 0 |
1733765400 | 2242.89 | -11.61 | -0.51 | 2255.6 | 2268.21 | 2242.89 | 0 |
1733506200 | 2254.5 | 6.6 | 0.29 | 2248.67 | 2267.02 | 2247.88 | 0 |
1733419800 | 2247.9 | 36.45 | 1.65 | 2211.57 | 2249.61 | 2211.57 | 0 |
1733333400 | 2211.45 | 17.24 | 0.79 | 2194.88 | 2222.18 | 2194.88 | 0 |
1733247000 | 2194.21 | 20.78 | 0.96 | 2175.61 | 2203.68 | 2175.61 | 0 |
1733160600 | 2173.43 | -1.27 | -0.06 | 2174.53 | 2181.14 | 2152.04 | 0 |
1732901400 | 2174.7 | 9.64 | 0.45 | 2162.21 | 2175.09 | 2154.31 | 0 |
1732815000 | 2165.06 | 12.21 | 0.57 | 2153.32 | 2171.6 | 2153.32 | 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