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 | -0.57 | -0.0601900739176 | 947 | 952.9 | 934.61 | 0 | 0 | IX |
| 4 | -58.13 | -5.78661304452 | 1004.56 | 1008 | 933.37 | 0 | 0 | IX |
| 12 | -81.21 | -7.90257288545 | 1027.64 | 1033.02 | 933.37 | 0 | 0 | IX |
| 26 | -85.77 | -8.30943615578 | 1032.2 | 1041.92 | 933.37 | 0 | 0 | IX |
| 52 | -92.36 | -8.89111369959 | 1038.79 | 1081 | 933.37 | 0 | 0 | IX |
| 156 | -262.5 | -21.713415996 | 1208.93 | 1284.39 | 933.37 | 0 | 0 | IX |
| 260 | 844.28 | 826.510034263 | 102.15 | 1284.39 | 102.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 946.43 | 8.97 | 0.96 | 937.46 | 947.83 | 937.46 | 0 |
| 1732210200 | 937.46 | -4.58 | -0.49 | 942.04 | 942.04 | 935.35 | 0 |
| 1732123800 | 942.04 | 1.64 | 0.17 | 940.4 | 944.36 | 937.69 | 0 |
| 1732037400 | 940.4 | -4.45 | -0.47 | 944.85 | 952.9 | 934.61 | 0 |
| 1731951000 | 944.85 | 4.55 | 0.48 | 940.3 | 945.6 | 939.86 | 0 |
| 1731691800 | 940.3 | -6.7 | -0.71 | 947 | 948.94 | 940.3 | 0 |
| 1731605400 | 947 | 8.83 | 0.94 | 938.17 | 952.28 | 935.86 | 0 |
| 1731519000 | 938.17 | -2.63 | -0.28 | 940.8 | 940.8 | 933.37 | 0 |
| 1731432600 | 940.8 | -9.89 | -1.04 | 950.69 | 950.69 | 939.72 | 0 |
| 1731346200 | 950.69 | 4.43 | 0.47 | 946.26 | 954.43 | 946.26 | 0 |
| 1731087000 | 946.26 | -2.24 | -0.24 | 948.5 | 950.51 | 945.27 | 0 |
| 1731000600 | 948.5 | 3.05 | 0.32 | 945.45 | 954.4 | 945.45 | 0 |
| 1730914200 | 945.45 | -12.91 | -1.35 | 958.36 | 973.71 | 943.47 | 0 |
| 1730827800 | 958.36 | -3.9 | -0.41 | 962.26 | 965.11 | 958.36 | 0 |
| 1730741400 | 962.26 | -7.1 | -0.73 | 969.36 | 970.77 | 962.26 | 0 |
| 1730482200 | 969.36 | 7.98 | 0.83 | 961.38 | 970.88 | 959.76 | 0 |
| 1730395800 | 961.38 | -14.1 | -1.45 | 975.48 | 976.02 | 956.69 | 0 |
| 1730309400 | 975.48 | -16.43 | -1.66 | 991.91 | 991.91 | 974.91 | 0 |
| 1730223000 | 991.91 | -12.93 | -1.29 | 1004.84 | 1008 | 991.91 | 0 |
| 1730136600 | 1004.84 | 3.56 | 0.36 | 1001.28 | 1007.46 | 1000.93 | 0 |
| 1729873800 | 1001.28 | -3.28 | -0.33 | 1004.56 | 1004.56 | 996.8 | 0 |
| 1729787400 | 1004.56 | -2.01 | -0.20 | 1006.57 | 1014.18 | 1003.88 | 0 |
| 1729701000 | 1006.57 | -1.59 | -0.16 | 1008.16 | 1015.84 | 1005.32 | 0 |
| 1729614600 | 1008.16 | -4.25 | -0.42 | 1012.41 | 1012.99 | 1004.28 | 0 |
| 1729528200 | 1012.41 | -2.35 | -0.23 | 1014.76 | 1019.56 | 1009.69 | 0 |
| 1729269000 | 1014.76 | -3.07 | -0.30 | 1017.83 | 1019.8 | 1010.48 | 0 |
| 1729182600 | 1017.83 | 17.59 | 1.76 | 1000.24 | 1022.59 | 991.52 | 0 |
| 1729096200 | 1000.24 | -1.42 | -0.14 | 1001.66 | 1005.8 | 996.87 | 0 |
| 1729009800 | 1001.66 | 3.38 | 0.34 | 998.28 | 1006.04 | 998.28 | 0 |
| 1728923400 | 998.28 | 1.77 | 0.18 | 996.51 | 999.8 | 994.96 | 0 |
| 1728664200 | 996.51 | 1.55 | 0.16 | 994.96 | 998.02 | 989.96 | 0 |
| 1728577800 | 994.96 | 0.01 | 0.00 | 994.95 | 996.28 | 991.36 | 0 |
| 1728491400 | 994.95 | 6.31 | 0.64 | 988.64 | 994.95 | 986.95 | 0 |
| 1728405000 | 988.64 | -6.6 | -0.66 | 995.24 | 995.91 | 985.66 | 0 |
| 1728318600 | 995.24 | -1.13 | -0.11 | 996.37 | 1001.35 | 994.54 | 0 |
| 1728059400 | 996.37 | -2.48 | -0.25 | 998.85 | 1000.19 | 990.86 | 0 |
| 1727973000 | 998.85 | -11.05 | -1.09 | 1009.9 | 1009.9 | 996.25 | 0 |
| 1727886600 | 1009.9 | -2.8 | -0.28 | 1012.7 | 1013.14 | 1005.62 | 0 |
| 1727800200 | 1012.7 | 1.89 | 0.19 | 1010.81 | 1019.48 | 1009.92 | 0 |
| 1727713800 | 1010.81 | -7.75 | -0.76 | 1018.56 | 1020.97 | 1009.86 | 0 |
| 1727454600 | 1018.56 | 12.16 | 1.21 | 1006.4 | 1019.77 | 1006.4 | 0 |
| 1727368200 | 1006.4 | 11.06 | 1.11 | 995.34 | 1007.56 | 994.98 | 0 |
| 1727281800 | 995.34 | -5.13 | -0.51 | 1000.47 | 1000.47 | 993.45 | 0 |
| 1727195400 | 1000.47 | 9.28 | 0.94 | 991.19 | 1000.47 | 991.19 | 0 |
| 1727109000 | 991.19 | 11.66 | 1.19 | 979.53 | 992.22 | 979 | 0 |
| 1726849800 | 979.53 | -23.22 | -2.32 | 1002.75 | 1002.75 | 979.53 | 0 |
| 1726763400 | 1002.75 | 1.06 | 0.11 | 1001.69 | 1008.61 | 1000.73 | 0 |
| 1726677000 | 1001.69 | -9.68 | -0.96 | 1011.37 | 1012.56 | 1000.92 | 0 |
| 1726590600 | 1011.37 | -4.22 | -0.42 | 1015.59 | 1023.03 | 1010.87 | 0 |
| 1726504200 | 1015.59 | -4.45 | -0.44 | 1020.04 | 1020.23 | 1014.51 | 0 |
| 1726245000 | 1020.04 | -2.01 | -0.20 | 1022.05 | 1027.42 | 1018.55 | 0 |
| 1726158600 | 1022.05 | 0.06 | 0.01 | 1021.99 | 1029.39 | 1017.72 | 0 |
| 1726072200 | 1021.99 | -2.75 | -0.27 | 1024.74 | 1029.25 | 1021.3 | 0 |
| 1725985800 | 1024.74 | 1.52 | 0.15 | 1023.22 | 1030.85 | 1021.98 | 0 |
| 1725899400 | 1023.22 | 10.95 | 1.08 | 1012.27 | 1024.6 | 1012.16 | 0 |
| 1725640200 | 1012.27 | -5.83 | -0.57 | 1018.1 | 1020.86 | 1012.27 | 0 |
| 1725553800 | 1018.1 | -6.14 | -0.60 | 1024.24 | 1025.29 | 1018.1 | 0 |
| 1725467400 | 1024.24 | -6.79 | -0.66 | 1031.03 | 1032.51 | 1020.88 | 0 |
| 1725381000 | 1031.03 | 5.28 | 0.51 | 1025.75 | 1032.26 | 1025.14 | 0 |
| 1725294600 | 1025.75 | -1.64 | -0.16 | 1027.39 | 1027.79 | 1021.93 | 0 |
| 1725035400 | 1027.39 | -0.25 | -0.02 | 1027.64 | 1033.02 | 1026.78 | 0 |
| 1724949000 | 1027.64 | 4.18 | 0.41 | 1023.46 | 1033.65 | 1022.71 | 0 |
| 1724862600 | 1023.46 | 7.38 | 0.73 | 1016.08 | 1024.89 | 1016.08 | 0 |
| 1724776200 | 1016.08 | 9.37 | 0.93 | 1009.76 | 1019.12 | 1009.76 | 0 |
| 1724430600 | 1006.71 | 2.18 | 0.22 | 1004.53 | 1008 | 991.17 | 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
