We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -40.22 | -1.50277052298 | 2676.39 | 2696.43 | 2605.58 | 0 | 0 | IX |
| 4 | 57.67 | 2.23657165018 | 2578.5 | 2696.43 | 2534.56 | 0 | 0 | IX |
| 12 | -81.92 | -3.0138810709 | 2718.09 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 26 | 75.75 | 2.95849899626 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 52 | 75.75 | 2.95849899626 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 156 | 75.75 | 2.95849899626 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| 260 | 75.75 | 2.95849899626 | 2560.42 | 2763.45 | 2388.79 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 2636.17 | 21.58 | 0.83 | 2615.4699 | 2649.37 | 2610.55 | 0 |
| 1727973000 | 2614.59 | -27.03 | -1.02 | 2639.96 | 2639.96 | 2605.58 | 0 |
| 1727886600 | 2641.62 | 5.77 | 0.22 | 2636.18 | 2645.35 | 2619.23 | 0 |
| 1727800200 | 2635.85 | -24.37 | -0.92 | 2661 | 2670.9899 | 2622.06 | 0 |
| 1727713800 | 2660.2199 | -31.95 | -1.19 | 2689.45 | 2691.26 | 2660.2199 | 0 |
| 1727454600 | 2692.17 | 16.38 | 0.61 | 2676.39 | 2696.43 | 2673.92 | 0 |
| 1727368200 | 2675.79 | 48.96 | 1.86 | 2644.17 | 2681.48 | 2644.17 | 0 |
| 1727281800 | 2626.83 | 2.07 | 0.08 | 2623.35 | 2633.94 | 2614.93 | 0 |
| 1727195400 | 2624.76 | 20.43 | 0.78 | 2605.69 | 2634.2199 | 2605.69 | 0 |
| 1727109000 | 2604.33 | -34.1 | -1.29 | 2596.69 | 2611.85 | 2584.4699 | 0 |
| 1726849800 | 2638.43 | -6.59 | -0.25 | 2638.43 | 2638.43 | 2592.18 | 0 |
| 1726763400 | 2645.02 | 52.39 | 2.02 | 2598.45 | 2645.02 | 2598.45 | 0 |
| 1726677000 | 2592.63 | -15.3 | -0.59 | 2607.21 | 2608.05 | 2588.51 | 0 |
| 1726590600 | 2607.93 | 15.82 | 0.61 | 2591.75 | 2620.94 | 2591.75 | 0 |
| 1726504200 | 2592.11 | -13.14 | -0.50 | 2604.28 | 2607.6 | 2586.03 | 0 |
| 1726245000 | 2605.25 | 17.21 | 0.66 | 2589.51 | 2610.63 | 2589.51 | 0 |
| 1726158600 | 2588.04 | 26.58 | 1.04 | 2564.4699 | 2605.04 | 2564.4699 | 0 |
| 1726072200 | 2561.46 | 10.41 | 0.41 | 2551.89 | 2582.29 | 2548.5 | 0 |
| 1725985800 | 2551.05 | -6.78 | -0.27 | 2559.86 | 2572.56 | 2544.73 | 0 |
| 1725899400 | 2557.83 | 20.65 | 0.81 | 2537.69 | 2569.13 | 2537.69 | 0 |
| 1725640200 | 2537.18 | -43.5 | -1.69 | 2578.5 | 2587.26 | 2534.56 | 0 |
| 1725553800 | 2580.68 | -26.86 | -1.03 | 2606.31 | 2606.31 | 2578.87 | 0 |
| 1725467400 | 2607.54 | -41.6 | -1.57 | 2647.57 | 2647.57 | 2598.66 | 0 |
| 1725381000 | 2649.14 | -33.36 | -1.24 | 2682.9 | 2689.7 | 2645.59 | 0 |
| 1725294600 | 2682.5 | 12.25 | 0.46 | 2670.08 | 2682.71 | 2654.14 | 0 |
| 1725035400 | 2670.25 | -3.7 | -0.14 | 2674.16 | 2681.82 | 2665.41 | 0 |
| 1724949000 | 2673.95 | 31.09 | 1.18 | 2643.2 | 2673.95 | 2642.03 | 0 |
| 1724862600 | 2642.86 | 10.12 | 0.38 | 2635.14 | 2656.15 | 2635.14 | 0 |
| 1724776200 | 2632.7399 | -1.01 | -0.04 | 2633.75 | 2638.2399 | 2626.04 | 0 |
| 1724689800 | 2633.75 | -6.97 | -0.26 | 2639.84 | 2641.95 | 2630.44 | 0 |
| 1724430600 | 2640.7199 | 13.5 | 0.51 | 2628.41 | 2644.83 | 2625.71 | 0 |
| 1724344200 | 2627.2199 | -1.32 | -0.05 | 2628.45 | 2645 | 2627.2199 | 0 |
| 1724257800 | 2628.54 | 15.19 | 0.58 | 2613.31 | 2630.89 | 2612.67 | 0 |
| 1724171400 | 2613.35 | 0.72 | 0.03 | 2615.71 | 2633.51 | 2611.57 | 0 |
| 1724085000 | 2612.63 | 14.72 | 0.57 | 2595.27 | 2616.45 | 2592.89 | 0 |
| 1723825800 | 2597.91 | 12.27 | 0.47 | 2587.2399 | 2605.09 | 2586.17 | 0 |
| 1723739400 | 2585.64 | 41.29 | 1.62 | 2546.44 | 2587.67 | 2540.77 | 0 |
| 1723653000 | 2544.35 | 20.69 | 0.82 | 2524.54 | 2546.18 | 2524.54 | 0 |
| 1723566600 | 2523.66 | 14.6 | 0.58 | 2509.9699 | 2525.09 | 2503.2 | 0 |
| 1723480200 | 2509.06 | 0.63 | 0.03 | 2510.26 | 2523.02 | 2501.85 | 0 |
| 1723221000 | 2508.43 | 3.75 | 0.15 | 2510.55 | 2523.85 | 2494.3 | 0 |
| 1723134600 | 2504.68 | -0.98 | -0.04 | 2503.86 | 2507.4699 | 2468.73 | 0 |
| 1723048200 | 2505.66 | 48.25 | 1.96 | 2462.25 | 2514.67 | 2462.25 | 0 |
| 1722961800 | 2457.41 | 2.57 | 0.10 | 2458.2 | 2474.32 | 2434.55 | 0 |
| 1722875400 | 2454.84 | -25.13 | -1.01 | 2476.78 | 2476.78 | 2388.79 | 0 |
| 1722616200 | 2479.9699 | -90.28 | -3.51 | 2568.41 | 2568.43 | 2471.01 | 0 |
| 1722529800 | 2570.25 | -50.61 | -1.93 | 2624.32 | 2624.32 | 2565.16 | 0 |
| 1722443400 | 2620.86 | 23.14 | 0.89 | 2606.42 | 2649.78 | 2606.42 | 0 |
| 1722357000 | 2597.7199 | 12.38 | 0.48 | 2594.27 | 2616.03 | 2594.27 | 0 |
| 1722270600 | 2585.34 | -16.31 | -0.63 | 2603.95 | 2613.34 | 2584.05 | 0 |
| 1722011400 | 2601.65 | 31.33 | 1.22 | 2569.2 | 2604.92 | 2566.21 | 0 |
| 1721925000 | 2570.32 | -42.99 | -1.65 | 2610.1 | 2610.1 | 2550.1 | 0 |
| 1721838600 | 2613.31 | -39.23 | -1.48 | 2649.69 | 2649.69 | 2610.92 | 0 |
| 1721752200 | 2652.54 | 8.52 | 0.32 | 2648.34 | 2669.06 | 2637.6 | 0 |
| 1721665800 | 2644.02 | 37 | 1.42 | 2609.2199 | 2656.32 | 2609.2199 | 0 |
| 1721406600 | 2607.02 | -20.26 | -0.77 | 2625.09 | 2628.19 | 2604.9 | 0 |
| 1721320200 | 2627.28 | -25.16 | -0.95 | 2651.4899 | 2663.67 | 2623.7199 | 0 |
| 1721233800 | 2652.44 | -54.79 | -2.02 | 2707.17 | 2707.17 | 2652.01 | 0 |
| 1721147400 | 2707.23 | -15.56 | -0.57 | 2721.2199 | 2721.2199 | 2699.8 | 0 |
| 1721061000 | 2722.79 | -34.86 | -1.26 | 2753.93 | 2755.95 | 2722.66 | 0 |
| 1720801800 | 2757.65 | 39.54 | 1.45 | 2718.09 | 2763.45 | 2716.71 | 0 |
| 1720715400 | 2718.11 | 16.19 | 0.60 | 2706.21 | 2732.37 | 2706.21 | 0 |
| 1720629000 | 2701.92 | 31.72 | 1.19 | 2671.53 | 2702.82 | 2668.19 | 0 |
| 1720542600 | 2670.2 | -32.47 | -1.20 | 2701.98 | 2701.98 | 2664.83 | 0 |
| 1720456200 | 2702.67 | -0.43 | -0.02 | 2702.51 | 2732.65 | 2697.38 | 0 |
| 1720197000 | 2703.1 | -3.81 | -0.14 | 2708.2 | 2725 | 2693.75 | 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
