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 | 4.7 | 0.204385148592 | 2299.58 | 2351.99 | 2286.18 | 0 | 0 | IX |
| 4 | -76.11 | -3.19737522003 | 2380.39 | 2424.82 | 2286.18 | 0 | 0 | IX |
| 12 | -24.43 | -1.04907867446 | 2328.71 | 2438.94 | 2284.11 | 0 | 0 | IX |
| 26 | -115.31 | -4.76568344224 | 2419.59 | 2492.39 | 2242.56 | 0 | 0 | IX |
| 52 | 294.31 | 14.6425071021 | 2009.97 | 2492.39 | 2001.5 | 0 | 0 | IX |
| 156 | 102.49 | 4.65484900922 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| 260 | 102.49 | 4.65484900922 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 2316.33 | 25.97 | 1.13 | 2290.59 | 2321.88 | 2290.59 | 0 |
| 1730914200 | 2290.36 | -24.49 | -1.06 | 2316.13 | 2351.9899 | 2286.18 | 0 |
| 1730827800 | 2314.85 | 11.26 | 0.49 | 2303.31 | 2316.48 | 2298.31 | 0 |
| 1730741400 | 2303.59 | -18.44 | -0.79 | 2320.56 | 2324.2199 | 2303.59 | 0 |
| 1730482200 | 2322.03 | 21.86 | 0.95 | 2299.58 | 2327.11 | 2299.16 | 0 |
| 1730395800 | 2300.17 | -29.57 | -1.27 | 2327.43 | 2327.43 | 2289.32 | 0 |
| 1730309400 | 2329.7399 | -32.33 | -1.37 | 2360.4699 | 2360.4699 | 2323.67 | 0 |
| 1730223000 | 2362.07 | -9.53 | -0.40 | 2372.51 | 2384.32 | 2362 | 0 |
| 1730136600 | 2371.6 | 11.1 | 0.47 | 2362.3 | 2377.26 | 2358.16 | 0 |
| 1729873800 | 2360.5 | 4.02 | 0.17 | 2356.06 | 2365.05 | 2347.55 | 0 |
| 1729787400 | 2356.48 | 9.24 | 0.39 | 2348.35 | 2370.67 | 2348.35 | 0 |
| 1729701000 | 2347.2399 | -9.91 | -0.42 | 2353.61 | 2359.87 | 2340.79 | 0 |
| 1729614600 | 2357.15 | -2.61 | -0.11 | 2359.13 | 2370.09 | 2345.91 | 0 |
| 1729528200 | 2359.76 | -22.82 | -0.96 | 2380.83 | 2386.3 | 2358.32 | 0 |
| 1729269000 | 2382.58 | 13.77 | 0.58 | 2367.75 | 2382.58 | 2365.46 | 0 |
| 1729182600 | 2368.81 | 2.47 | 0.10 | 2350.04 | 2379.02 | 2350.04 | 0 |
| 1729096200 | 2366.34 | 0 | 0.00 | 2366.34 | 2366.34 | 2366.34 | 0 |
| 1729009800 | 2366.34 | -44.23 | -1.83 | 2411.8 | 2424.82 | 2366.34 | 0 |
| 1728923400 | 2410.57 | 15.86 | 0.66 | 2394.58 | 2411.12 | 2389.89 | 0 |
| 1728664200 | 2394.71 | 1.32 | 0.06 | 2380.39 | 2395.78 | 2372.9699 | 0 |
| 1728577800 | 2393.39 | 0 | 0.00 | 2393.39 | 2393.39 | 2393.39 | 0 |
| 1728491400 | 2393.39 | 20.33 | 0.86 | 2373.08 | 2394.46 | 2371.25 | 0 |
| 1728405000 | 2373.06 | -2.28 | -0.10 | 2372.07 | 2375.4 | 2352.45 | 0 |
| 1728318600 | 2375.34 | -1.67 | -0.07 | 2375.9699 | 2383.36 | 2359.4699 | 0 |
| 1728059400 | 2377.01 | 7.63 | 0.32 | 2369.58 | 2385.77 | 2361.84 | 0 |
| 1727973000 | 2369.38 | -24.43 | -1.02 | 2391.9 | 2391.9 | 2363.54 | 0 |
| 1727886600 | 2393.81 | -0.51 | -0.02 | 2394.5 | 2399.36 | 2376.62 | 0 |
| 1727800200 | 2394.32 | -14.84 | -0.62 | 2410.3 | 2423.86 | 2385.46 | 0 |
| 1727713800 | 2409.16 | -27.22 | -1.12 | 2433.15 | 2435.35 | 2409.16 | 0 |
| 1727454600 | 2436.38 | 12.77 | 0.53 | 2423.09 | 2438.94 | 2423.09 | 0 |
| 1727368200 | 2423.61 | 51.08 | 2.15 | 2376.9 | 2428.28 | 2376.9 | 0 |
| 1727281800 | 2372.53 | 1.4 | 0.06 | 2370 | 2374.4 | 2356.86 | 0 |
| 1727195400 | 2371.13 | 19.03 | 0.81 | 2352.92 | 2378.38 | 2352.92 | 0 |
| 1727109000 | 2352.1 | -17.46 | -0.74 | 2339.65 | 2355.7 | 2333.12 | 0 |
| 1726849800 | 2369.56 | -5.36 | -0.23 | 2369.56 | 2369.56 | 2337.8 | 0 |
| 1726763400 | 2374.92 | 43.19 | 1.85 | 2336.7199 | 2375.73 | 2336.7199 | 0 |
| 1726677000 | 2331.73 | -16.09 | -0.69 | 2347.08 | 2347.08 | 2331 | 0 |
| 1726590600 | 2347.82 | 13.12 | 0.56 | 2333.62 | 2357.15 | 2333.62 | 0 |
| 1726504200 | 2334.7 | -8.35 | -0.36 | 2341.46 | 2345.2399 | 2332.33 | 0 |
| 1726245000 | 2343.05 | 15.85 | 0.68 | 2327.55 | 2348.51 | 2327.55 | 0 |
| 1726158600 | 2327.2 | 25.67 | 1.12 | 2304.06 | 2337.01 | 2304.06 | 0 |
| 1726072200 | 2301.53 | 7.77 | 0.34 | 2293.63 | 2317.28 | 2289.11 | 0 |
| 1725985800 | 2293.76 | -7.72 | -0.34 | 2302.41 | 2314.45 | 2289.77 | 0 |
| 1725899400 | 2301.48 | 14.51 | 0.63 | 2286.54 | 2309.19 | 2286.54 | 0 |
| 1725640200 | 2286.9699 | -30.32 | -1.31 | 2315.58 | 2325.4699 | 2284.11 | 0 |
| 1725553800 | 2317.29 | -20.65 | -0.88 | 2336.65 | 2338.35 | 2313.67 | 0 |
| 1725467400 | 2337.94 | -34.71 | -1.46 | 2369.63 | 2369.63 | 2331.05 | 0 |
| 1725381000 | 2372.65 | -22.4 | -0.94 | 2394.83 | 2401.82 | 2369.42 | 0 |
| 1725294600 | 2395.05 | 4.01 | 0.17 | 2389.86 | 2395.16 | 2373.33 | 0 |
| 1725035400 | 2391.04 | -4 | -0.17 | 2394.57 | 2401 | 2389.43 | 0 |
| 1724949000 | 2395.04 | 28.53 | 1.21 | 2366.43 | 2395.04 | 2366.43 | 0 |
| 1724862600 | 2366.51 | 7.16 | 0.30 | 2360.73 | 2378.57 | 2360.73 | 0 |
| 1724776200 | 2359.35 | -3.72 | -0.16 | 2363.54 | 2367.77 | 2354.7399 | 0 |
| 1724689800 | 2363.07 | -4.56 | -0.19 | 2366.08 | 2368.32 | 2359.45 | 0 |
| 1724430600 | 2367.63 | 8.97 | 0.38 | 2358.64 | 2372.12 | 2355.33 | 0 |
| 1724344200 | 2358.66 | 1.83 | 0.08 | 2356.17 | 2371.88 | 2356.17 | 0 |
| 1724257800 | 2356.83 | 12.61 | 0.54 | 2343.88 | 2357.6 | 2343.88 | 0 |
| 1724171400 | 2344.2199 | -3.59 | -0.15 | 2349 | 2361.53 | 2343.13 | 0 |
| 1724085000 | 2347.81 | 13.56 | 0.58 | 2331.71 | 2350.61 | 2328.19 | 0 |
| 1723825800 | 2334.25 | 5.47 | 0.23 | 2328.71 | 2339.23 | 2324.98 | 0 |
| 1723739400 | 2328.78 | 31.41 | 1.37 | 2297.78 | 2331.15 | 2295.62 | 0 |
| 1723653000 | 2297.37 | 13.86 | 0.61 | 2283.94 | 2297.7199 | 2283.94 | 0 |
| 1723566600 | 2283.51 | 12.65 | 0.56 | 2272.04 | 2283.51 | 2264.23 | 0 |
| 1723480200 | 2270.86 | -4.15 | -0.18 | 2275.88 | 2284.11 | 2265.27 | 0 |
| 1723221000 | 2275.01 | 2.69 | 0.12 | 2275.7399 | 2289.29 | 2263.34 | 0 |
| 1723134600 | 2272.32 | -4.05 | -0.18 | 2274.07 | 2274.9 | 2244.23 | 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
