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 | 11.36 | 1.28922430914 | 881.15 | 894.08 | 874.23 | 0 | 0 | IX |
| 4 | -2.74 | -0.306059759844 | 895.25 | 918.94 | 868.3 | 0 | 0 | IX |
| 12 | -14.98 | -1.65070689484 | 907.49 | 948.2 | 868.3 | 0 | 0 | IX |
| 26 | -73.3 | -7.58948447417 | 965.81 | 985.8 | 844.76 | 0 | 0 | IX |
| 52 | -47.05 | -5.00766316148 | 939.56 | 985.8 | 844.76 | 0 | 0 | IX |
| 156 | -47.05 | -5.00766316148 | 939.56 | 985.8 | 844.76 | 0 | 0 | IX |
| 260 | -47.05 | -5.00766316148 | 939.56 | 985.8 | 844.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 892.51 | 7.55 | 0.85 | 884.65 | 894.08 | 881.94 | 0 |
| 1732815000 | 884.96 | 4.82 | 0.55 | 880.17 | 889.65 | 880.17 | 0 |
| 1732728600 | 880.14 | -3.91 | -0.44 | 883.74 | 883.74 | 874.82 | 0 |
| 1732642200 | 884.05 | -6.83 | -0.77 | 889.88 | 890.02 | 881.2 | 0 |
| 1732555800 | 890.88 | 3.74 | 0.42 | 887.73 | 893.86 | 887.02 | 0 |
| 1732296600 | 887.14 | 7.63 | 0.87 | 881.15 | 888.34 | 874.23 | 0 |
| 1732210200 | 879.51 | 3.71 | 0.42 | 875.66 | 879.76 | 868.3 | 0 |
| 1732123800 | 875.8 | -3.8 | -0.43 | 881.59 | 886.37 | 873.17 | 0 |
| 1732037400 | 879.6 | -8.17 | -0.92 | 887.59 | 889.82 | 868.39 | 0 |
| 1731951000 | 887.77 | -2.79 | -0.31 | 890.47 | 890.54 | 882.52 | 0 |
| 1731691800 | 890.56 | -10.87 | -1.21 | 897.74 | 898.26 | 889.11 | 0 |
| 1731605400 | 901.43 | 16.3 | 1.84 | 886.2 | 901.56 | 885.09 | 0 |
| 1731519000 | 885.13 | 0 | 0.00 | 885.13 | 885.13 | 885.13 | 0 |
| 1731432600 | 885.13 | -17.47 | -1.94 | 899.66 | 899.66 | 884.97 | 0 |
| 1731346200 | 902.6 | 10.12 | 1.13 | 892.6 | 906.76 | 892.6 | 0 |
| 1731087000 | 892.48 | -4.34 | -0.48 | 897.4 | 900.36 | 888.62 | 0 |
| 1731000600 | 896.82 | 4.11 | 0.46 | 892.89 | 900.94 | 892.89 | 0 |
| 1730914200 | 892.71 | -12.13 | -1.34 | 906.08 | 918.94 | 890.49 | 0 |
| 1730827800 | 904.84 | 4.74 | 0.53 | 900.14 | 905.37 | 897.09 | 0 |
| 1730741400 | 900.1 | -5.49 | -0.61 | 904.95 | 908.1 | 900.1 | 0 |
| 1730482200 | 905.59 | 10.24 | 1.14 | 895.25 | 907.49 | 895.25 | 0 |
| 1730395800 | 895.35 | -8.24 | -0.91 | 902.97 | 902.97 | 890.73 | 0 |
| 1730309400 | 903.59 | -10.74 | -1.17 | 914.16 | 914.16 | 900.41 | 0 |
| 1730223000 | 914.33 | -5.01 | -0.54 | 919.65 | 924.15 | 914.33 | 0 |
| 1730136600 | 919.34 | 5.02 | 0.55 | 915.28 | 921.24 | 912.39 | 0 |
| 1729873800 | 914.32 | 1.41 | 0.15 | 912.7 | 916.59 | 908.71 | 0 |
| 1729787400 | 912.91 | 0.1 | 0.01 | 912.87 | 919.56 | 912.83 | 0 |
| 1729701000 | 912.81 | -5 | -0.54 | 917.07 | 919.96 | 911.05 | 0 |
| 1729614600 | 917.81 | -3.27 | -0.36 | 920.75 | 921.7 | 911.57 | 0 |
| 1729528200 | 921.08 | -9.1 | -0.98 | 929.34 | 929.42 | 920.22 | 0 |
| 1729269000 | 930.18 | 6.32 | 0.68 | 923.59 | 930.18 | 921.44 | 0 |
| 1729182600 | 923.86 | 7.51 | 0.82 | 916.72 | 928.73 | 916.72 | 0 |
| 1729096200 | 916.35 | -6.65 | -0.72 | 922.89 | 922.89 | 914.92 | 0 |
| 1729009800 | 923 | -19.96 | -2.12 | 943.87 | 948.2 | 923 | 0 |
| 1728923400 | 942.96 | 8.46 | 0.91 | 934.43 | 943.12 | 934.43 | 0 |
| 1728664200 | 934.5 | 6.65 | 0.72 | 928.3 | 934.97 | 926.1 | 0 |
| 1728577800 | 927.85 | -3.66 | -0.39 | 930.85 | 931.62 | 923.85 | 0 |
| 1728491400 | 931.51 | 8.49 | 0.92 | 922.98 | 931.88 | 920.24 | 0 |
| 1728405000 | 923.02 | -0.36 | -0.04 | 922.87 | 924.7 | 915.85 | 0 |
| 1728318600 | 923.38 | -0.52 | -0.06 | 922.92 | 925.59 | 915.55 | 0 |
| 1728059400 | 923.9 | 7.43 | 0.81 | 916.64 | 928.53 | 914.92 | 0 |
| 1727973000 | 916.47 | -9.62 | -1.04 | 925.37 | 925.37 | 913.31 | 0 |
| 1727886600 | 926.09 | 1.88 | 0.20 | 924.18 | 927.39 | 918.24 | 0 |
| 1727800200 | 924.21 | -8.69 | -0.93 | 933.03 | 936.54 | 919.38 | 0 |
| 1727713800 | 932.9 | -11.62 | -1.23 | 943.15 | 943.79 | 932.9 | 0 |
| 1727454600 | 944.52 | 5.61 | 0.60 | 938.98 | 946.01 | 938.11 | 0 |
| 1727368200 | 938.91 | 17.05 | 1.85 | 927.81 | 940.9 | 927.81 | 0 |
| 1727281800 | 921.86 | 0.59 | 0.06 | 920.64 | 924.36 | 917.69 | 0 |
| 1727195400 | 921.27 | 7.03 | 0.77 | 914.58 | 924.59 | 914.58 | 0 |
| 1727109000 | 914.24 | -12.39 | -1.34 | 911.55 | 916.88 | 907.26 | 0 |
| 1726849800 | 926.63 | -2.45 | -0.26 | 926.63 | 926.63 | 910.38 | 0 |
| 1726763400 | 929.08 | 18.27 | 2.01 | 912.72 | 929.08 | 912.72 | 0 |
| 1726677000 | 910.81 | -5.52 | -0.60 | 915.93 | 916.23 | 909.37 | 0 |
| 1726590600 | 916.33 | 5.43 | 0.60 | 910.64 | 920.9 | 910.64 | 0 |
| 1726504200 | 910.9 | -5.04 | -0.55 | 915.18 | 916.35 | 908.77 | 0 |
| 1726245000 | 915.94 | 5.92 | 0.65 | 910.4 | 917.83 | 910.4 | 0 |
| 1726158600 | 910.02 | 9.21 | 1.02 | 901.73 | 916 | 901.73 | 0 |
| 1726072200 | 900.81 | 3.52 | 0.39 | 897.44 | 908.14 | 896.25 | 0 |
| 1725985800 | 897.29 | -2.52 | -0.28 | 900.38 | 904.85 | 895.06 | 0 |
| 1725899400 | 899.81 | 6.86 | 0.77 | 892.72 | 903.79 | 892.72 | 0 |
| 1725640200 | 892.95 | -15.45 | -1.70 | 907.49 | 910.58 | 892.03 | 0 |
| 1725553800 | 908.4 | -9.6 | -1.05 | 917.42 | 917.42 | 907.76 | 0 |
| 1725467400 | 918 | -14.78 | -1.58 | 932.09 | 932.09 | 914.87 | 0 |
| 1725381000 | 932.78 | -11.89 | -1.26 | 944.67 | 947.06 | 931.53 | 0 |
| 1725294600 | 944.67 | 3.91 | 0.42 | 940.29 | 944.74 | 934.68 | 0 |
| 1725035400 | 940.76 | -1.45 | -0.15 | 942.14 | 944.84 | 939.06 | 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
