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 | 53.01 | 1.59175805037 | 3330.28 | 3416.77 | 3329.85 | 0 | 0 | IX |
| 4 | -5.32 | -0.156996526599 | 3388.61 | 3426.1 | 3309.72 | 0 | 0 | IX |
| 12 | 58.11 | 1.74757456739 | 3325.18 | 3488.9 | 3258.89 | 0 | 0 | IX |
| 26 | 15.33 | 0.455171676623 | 3367.96 | 3488.9 | 3060.58 | 0 | 0 | IX |
| 52 | 389.97 | 13.0280090334 | 2993.32 | 3488.9 | 2979.46 | 0 | 0 | IX |
| 156 | 320.08 | 10.4491693354 | 3063.21 | 3488.9 | 2699.65 | 0 | 0 | IX |
| 260 | 320.08 | 10.4491693354 | 3063.21 | 3488.9 | 2699.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3393.21 | -20.68 | -0.61 | 3406.45 | 3406.45 | 3385.54 | 0 |
| 1732555800 | 3413.89 | 8.49 | 0.25 | 3406.65 | 3416.77 | 3397.37 | 0 |
| 1732296600 | 3405.4 | 43.98 | 1.31 | 3366.14 | 3407.67 | 3366.14 | 0 |
| 1732210200 | 3361.42 | 26.01 | 0.78 | 3334.2399 | 3362.4 | 3333.4 | 0 |
| 1732123800 | 3335.41 | 2.67 | 0.08 | 3330.28 | 3340.21 | 3329.85 | 0 |
| 1732037400 | 3332.7399 | 1.27 | 0.04 | 3343.14 | 3349.73 | 3319.41 | 0 |
| 1731951000 | 3331.4699 | -17.9 | -0.53 | 3337.31 | 3338.88 | 3321.08 | 0 |
| 1731691800 | 3349.37 | -13.36 | -0.40 | 3356.6 | 3359.22 | 3346.48 | 0 |
| 1731605400 | 3362.73 | -11.23 | -0.33 | 3352.45 | 3368 | 3350.7199 | 0 |
| 1731519000 | 3373.96 | 0 | 0.00 | 3373.96 | 3373.96 | 3373.96 | 0 |
| 1731432600 | 3373.96 | -45.42 | -1.33 | 3410.77 | 3410.77 | 3372.92 | 0 |
| 1731346200 | 3419.38 | 14.27 | 0.42 | 3397.07 | 3426.1 | 3397.07 | 0 |
| 1731087000 | 3405.11 | 17.71 | 0.52 | 3391.72 | 3406.86 | 3384.97 | 0 |
| 1731000600 | 3387.4 | 38.13 | 1.14 | 3360.23 | 3389.76 | 3360.23 | 0 |
| 1730914200 | 3349.27 | 19.28 | 0.58 | 3365.97 | 3379.94 | 3348.59 | 0 |
| 1730827800 | 3329.9899 | 11.4 | 0.34 | 3326.14 | 3330.73 | 3318.96 | 0 |
| 1730741400 | 3318.59 | -11.11 | -0.33 | 3323.58 | 3329.63 | 3316.92 | 0 |
| 1730482200 | 3329.7 | -8.44 | -0.25 | 3309.7199 | 3333.85 | 3309.7199 | 0 |
| 1730395800 | 3338.14 | -25.8 | -0.77 | 3363.83 | 3363.83 | 3328.1 | 0 |
| 1730309400 | 3363.94 | -28.25 | -0.83 | 3388.61 | 3388.61 | 3363.69 | 0 |
| 1730223000 | 3392.19 | -9.02 | -0.27 | 3407.11 | 3411.34 | 3391.92 | 0 |
| 1730136600 | 3401.21 | 11.41 | 0.34 | 3398.77 | 3406.69 | 3390 | 0 |
| 1729873800 | 3389.8 | 0.92 | 0.03 | 3384.56 | 3392.54 | 3377.6 | 0 |
| 1729787400 | 3388.88 | -2.59 | -0.08 | 3393.86 | 3404.74 | 3387.76 | 0 |
| 1729701000 | 3391.47 | -16.27 | -0.48 | 3400.19 | 3407.94 | 3389.06 | 0 |
| 1729614600 | 3407.74 | -23.13 | -0.67 | 3416.13 | 3416.13 | 3400.27 | 0 |
| 1729528200 | 3430.87 | -17.02 | -0.49 | 3446.47 | 3451.73 | 3427.86 | 0 |
| 1729269000 | 3447.89 | 5.54 | 0.16 | 3439.04 | 3450.06 | 3438.41 | 0 |
| 1729182600 | 3442.35 | 13.75 | 0.40 | 3431.53 | 3455.15 | 3428.75 | 0 |
| 1729096200 | 3428.6 | -13.13 | -0.38 | 3424.76 | 3432.14 | 3417.72 | 0 |
| 1729009800 | 3441.73 | -2.12 | -0.06 | 3454.7 | 3461.57 | 3440.3 | 0 |
| 1728923400 | 3443.85 | 16.32 | 0.48 | 3433.15 | 3444.18 | 3428.33 | 0 |
| 1728664200 | 3427.53 | 1.53 | 0.04 | 3417.31 | 3428.82 | 3416.03 | 0 |
| 1728577800 | 3426 | 0 | 0.00 | 3426 | 3426 | 3426 | 0 |
| 1728491400 | 3426 | 19.3 | 0.57 | 3410.39 | 3427.29 | 3410.19 | 0 |
| 1728405000 | 3406.7 | -24.61 | -0.72 | 3410.35 | 3410.35 | 3396.97 | 0 |
| 1728318600 | 3431.31 | 13.13 | 0.38 | 3439.63 | 3443.43 | 3429.47 | 0 |
| 1728059400 | 3418.18 | 9.33 | 0.27 | 3414.88 | 3422.97 | 3412.27 | 0 |
| 1727973000 | 3408.85 | -14.31 | -0.42 | 3426.02 | 3426.84 | 3407.53 | 0 |
| 1727886600 | 3423.16 | -23.01 | -0.67 | 3431.8 | 3433.17 | 3411.39 | 0 |
| 1727800200 | 3446.17 | 15.3 | 0.45 | 3444.42 | 3463.91 | 3439.95 | 0 |
| 1727713800 | 3430.87 | -56.84 | -1.63 | 3449.04 | 3451.39 | 3424.29 | 0 |
| 1727454600 | 3487.71 | 58.74 | 1.71 | 3466.86 | 3488.9 | 3466.86 | 0 |
| 1727368200 | 3428.97 | 47.7 | 1.41 | 3403.95 | 3443.4 | 3403.95 | 0 |
| 1727281800 | 3381.27 | 6.78 | 0.20 | 3373.25 | 3381.62 | 3368.86 | 0 |
| 1727195400 | 3374.49 | 9.93 | 0.30 | 3368.73 | 3379.61 | 3367.46 | 0 |
| 1727109000 | 3364.56 | 21.61 | 0.65 | 3345.25 | 3365.04 | 3344.86 | 0 |
| 1726849800 | 3342.95 | -24.05 | -0.71 | 3371.62 | 3371.62 | 3340.95 | 0 |
| 1726763400 | 3367 | 38.56 | 1.16 | 3341.67 | 3369.15 | 3341.67 | 0 |
| 1726677000 | 3328.44 | -3.05 | -0.09 | 3338.09 | 3338.09 | 3327.36 | 0 |
| 1726590600 | 3331.4899 | 9.34 | 0.28 | 3324.45 | 3338.2399 | 3324.45 | 0 |
| 1726504200 | 3322.15 | -9.14 | -0.27 | 3332.02 | 3333.32 | 3321.18 | 0 |
| 1726245000 | 3331.29 | 26.56 | 0.80 | 3308.88 | 3334.58 | 3308.88 | 0 |
| 1726158600 | 3304.73 | 38.19 | 1.17 | 3303.88 | 3317.79 | 3300.48 | 0 |
| 1726072200 | 3266.54 | -9.53 | -0.29 | 3272.39 | 3280.15 | 3258.89 | 0 |
| 1725985800 | 3276.07 | -13.79 | -0.42 | 3279.01 | 3285.91 | 3273.25 | 0 |
| 1725899400 | 3289.86 | 19.12 | 0.58 | 3265.81 | 3292.13 | 3265.81 | 0 |
| 1725640200 | 3270.7399 | -25.79 | -0.78 | 3292.3 | 3296.8 | 3269.95 | 0 |
| 1725553800 | 3296.53 | -18.48 | -0.56 | 3315.4899 | 3315.4899 | 3295.37 | 0 |
| 1725467400 | 3315.01 | -51.32 | -1.52 | 3325.18 | 3325.18 | 3309.28 | 0 |
| 1725381000 | 3366.33 | -10.53 | -0.31 | 3384.2 | 3393.49 | 3365.3 | 0 |
| 1725294600 | 3376.86 | -3.42 | -0.10 | 3383.15 | 3383.15 | 3368.29 | 0 |
| 1725035400 | 3380.28 | 3.99 | 0.12 | 3379.5 | 3389.78 | 3379.22 | 0 |
| 1724949000 | 3376.29 | 27.08 | 0.81 | 3348.6 | 3376.4 | 3348.33 | 0 |
| 1724862600 | 3349.21 | 12.89 | 0.39 | 3343.35 | 3357.12 | 3343.2199 | 0 |
| 1724776200 | 3336.32 | 9.98 | 0.30 | 3333.01 | 3339.35 | 3331.5 | 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
