Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.12 | 0.534613111254 | 2267.06 | 2318.52 | 2238.49 | 0 | 0 | IX |
| 4 | -81.29 | -3.44380568277 | 2360.47 | 2360.47 | 2238.49 | 0 | 0 | IX |
| 12 | -90.45 | -3.81705160721 | 2369.63 | 2438.94 | 2238.49 | 0 | 0 | IX |
| 26 | -179.98 | -7.31875925113 | 2459.16 | 2492.39 | 2184.31 | 0 | 0 | IX |
| 52 | 161.08 | 7.60492894575 | 2118.1 | 2492.39 | 2095.47 | 0 | 0 | IX |
| 156 | 77.39 | 3.51486744876 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| 260 | 77.39 | 3.51486744876 | 2201.79 | 2492.39 | 1906.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2293.18 | -12.7 | -0.55 | 2303.9 | 2305.41 | 2287.12 | 0 |
| 1732555800 | 2305.88 | 7.02 | 0.31 | 2299.92 | 2318.52 | 2299.92 | 0 |
| 1732296600 | 2298.86 | 31.39 | 1.38 | 2271.82 | 2302.15 | 2262.88 | 0 |
| 1732210200 | 2267.4699 | 10.53 | 0.47 | 2256.34 | 2268.38 | 2238.4899 | 0 |
| 1732123800 | 2256.94 | -7.67 | -0.34 | 2267.06 | 2281.09 | 2252.43 | 0 |
| 1732037400 | 2264.61 | -13.97 | -0.61 | 2278.53 | 2283.86 | 2238.75 | 0 |
| 1731951000 | 2278.58 | -4.5 | -0.20 | 2281.06 | 2285.11 | 2264.34 | 0 |
| 1731691800 | 2283.08 | -28.25 | -1.22 | 2303.6 | 2303.6 | 2280 | 0 |
| 1731605400 | 2311.33 | -12.43 | -0.53 | 2280.33 | 2311.85 | 2274.76 | 0 |
| 1731519000 | 2323.76 | 0 | 0.00 | 2323.76 | 2323.76 | 2323.76 | 0 |
| 1731432600 | 2323.76 | 0 | 0.00 | 2323.76 | 2323.76 | 2323.76 | 0 |
| 1731346200 | 2323.76 | 19.48 | 0.85 | 2306.89 | 2335.75 | 2306.89 | 0 |
| 1731087000 | 2304.28 | -12.05 | -0.52 | 2316.96 | 2324.21 | 2293.9 | 0 |
| 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 |
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
