Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -40.82 | -2.61477263264 | 1561.13 | 1577.5 | 1513.28 | 0 | 0 | IX |
4 | 63.06 | 4.32732887288 | 1457.25 | 1577.5 | 1443.95 | 0 | 0 | IX |
12 | 99.49 | 7.00229444968 | 1420.82 | 1577.5 | 1365.56 | 0 | 0 | IX |
26 | 178.88 | 13.3350230724 | 1341.43 | 1577.5 | 1288.3 | 0 | 0 | IX |
52 | 223.88 | 17.2689616871 | 1296.43 | 1577.5 | 1211.45 | 0 | 0 | IX |
156 | 478.32 | 45.9044712521 | 1041.99 | 1577.5 | 848.53 | 0 | 0 | IX |
260 | 1365.63 | 882.874321179 | 154.68 | 1577.5 | 154.68 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 1526.14 | -14.92 | -0.97 | 1540.01 | 1541.49 | 1517.59 | 0 |
1740159000 | 1541.06 | -5.21 | -0.34 | 1546.49 | 1556.02 | 1538.64 | 0 |
1740072600 | 1546.27 | -7.86 | -0.51 | 1554.77 | 1569.16 | 1545.75 | 0 |
1739986200 | 1554.13 | -19.39 | -1.23 | 1573.96 | 1577.5 | 1552.28 | 0 |
1739899800 | 1573.52 | 13.36 | 0.86 | 1561.13 | 1577.22 | 1561.13 | 0 |
1739813400 | 1560.16 | 24.88 | 1.62 | 1535.92 | 1560.16 | 1535.92 | 0 |
1739554200 | 1535.28 | 1.69 | 0.11 | 1533.88 | 1540.65 | 1526.03 | 0 |
1739467800 | 1533.59 | 44.59 | 2.99 | 1489.45 | 1534.44 | 1489.45 | 0 |
1739381400 | 1489 | -5.94 | -0.40 | 1494.44 | 1501.82 | 1480.52 | 0 |
1739295000 | 1494.94 | 11.3 | 0.76 | 1482.74 | 1495.74 | 1482.35 | 0 |
1739208600 | 1483.64 | 16.08 | 1.10 | 1468.19 | 1486.19 | 1468.19 | 0 |
1738949400 | 1467.56 | -7.37 | -0.50 | 1474.6 | 1478.01 | 1465.38 | 0 |
1738863000 | 1474.93 | 13.57 | 0.93 | 1461.67 | 1476.52 | 1461.67 | 0 |
1738776600 | 1461.3599 | -3.47 | -0.24 | 1464.97 | 1464.97 | 1453.7 | 0 |
1738690200 | 1464.83 | 2.36 | 0.16 | 1463.15 | 1466.48 | 1446.15 | 0 |
1738603800 | 1462.47 | -18.53 | -1.25 | 1483.16 | 1483.16 | 1443.95 | 0 |
1738344600 | 1481 | 7.64 | 0.52 | 1473.54 | 1489.8 | 1473.54 | 0 |
1738258200 | 1473.3599 | 10.38 | 0.71 | 1463.27 | 1486.21 | 1463.27 | 0 |
1738171800 | 1462.98 | 16.44 | 1.14 | 1447.55 | 1470.24 | 1447.55 | 0 |
1738085400 | 1446.54 | -9.73 | -0.67 | 1457.25 | 1462.43 | 1445.19 | 0 |
1737999000 | 1456.27 | -36.15 | -2.42 | 1493.07 | 1493.07 | 1437.8 | 0 |
1737739800 | 1492.42 | -3.18 | -0.21 | 1495.17 | 1500.35 | 1488.79 | 0 |
1737653400 | 1495.6 | 14.42 | 0.97 | 1481.91 | 1495.6 | 1479.01 | 0 |
1737567000 | 1481.18 | 17.26 | 1.18 | 1464.35 | 1487.78 | 1464.35 | 0 |
1737480600 | 1463.92 | 10.94 | 0.75 | 1453.42 | 1463.92 | 1450.71 | 0 |
1737394200 | 1452.98 | 6.81 | 0.47 | 1445.97 | 1456.67 | 1445.97 | 0 |
1737135000 | 1446.17 | 21.11 | 1.48 | 1424.31 | 1446.83 | 1424.31 | 0 |
1737048600 | 1425.06 | 11.88 | 0.84 | 1412.47 | 1428.93 | 1412.47 | 0 |
1736962200 | 1413.18 | 13.78 | 0.98 | 1400.27 | 1417.7 | 1398.48 | 0 |
1736875800 | 1399.4 | 5.47 | 0.39 | 1393.9 | 1412.02 | 1393.9 | 0 |
1736789400 | 1393.93 | -16.04 | -1.14 | 1386.81 | 1397.26 | 1385.39 | 0 |
1736530200 | 1409.97 | -11.54 | -0.81 | 1421.51 | 1424.46 | 1407.77 | 0 |
1736443800 | 1421.51 | 4.09 | 0.29 | 1417.42 | 1423.02 | 1409.59 | 0 |
1736357400 | 1417.42 | 3.97 | 0.28 | 1413.45 | 1428.21 | 1410.98 | 0 |
1736271000 | 1413.45 | 6.47 | 0.46 | 1406.98 | 1419.17 | 1406.39 | 0 |
1736184600 | 1406.98 | 15.76 | 1.13 | 1391.22 | 1406.98 | 1387.78 | 0 |
1735925400 | 1391.22 | -7.47 | -0.53 | 1398.69 | 1399.08 | 1387.81 | 0 |
1735839000 | 1398.69 | 10.69 | 0.77 | 1388 | 1398.69 | 1384.34 | 0 |
1735666200 | 1388 | 5.55 | 0.40 | 1382.45 | 1388.32 | 1380.83 | 0 |
1735579800 | 1382.45 | -8.91 | -0.64 | 1391.3599 | 1391.41 | 1378.01 | 0 |
1735320600 | 1391.3599 | 8.05 | 0.58 | 1383.31 | 1392.47 | 1380.52 | 0 |
1735061400 | 1383.31 | 1.03 | 0.07 | 1382.28 | 1385.3599 | 1382.28 | 0 |
1734975000 | 1382.28 | -2.69 | -0.19 | 1384.97 | 1389.3 | 1378.72 | 0 |
1734715800 | 1384.97 | -4.41 | -0.32 | 1389.38 | 1389.38 | 1365.56 | 0 |
1734629400 | 1389.38 | -29.9 | -2.11 | 1419.28 | 1419.73 | 1388.19 | 0 |
1734543000 | 1419.28 | 5.94 | 0.42 | 1413.34 | 1423.93 | 1412.52 | 0 |
1734456600 | 1413.34 | -4.01 | -0.28 | 1417.35 | 1422.02 | 1410.98 | 0 |
1734370200 | 1417.35 | 1.2 | 0.08 | 1416.15 | 1420.18 | 1412.88 | 0 |
1734111000 | 1416.15 | -9.87 | -0.69 | 1426.02 | 1429.08 | 1412.93 | 0 |
1734024600 | 1426.02 | -6.71 | -0.47 | 1432.73 | 1434.51 | 1424.76 | 0 |
1733938200 | 1432.73 | 14.08 | 0.99 | 1418.65 | 1434.94 | 1416.91 | 0 |
1733851800 | 1418.65 | -18.58 | -1.29 | 1437.23 | 1437.23 | 1418.65 | 0 |
1733765400 | 1437.23 | -7.71 | -0.53 | 1444.94 | 1454.03 | 1435.19 | 0 |
1733506200 | 1444.94 | 3.28 | 0.23 | 1441.66 | 1447.8 | 1437.77 | 0 |
1733419800 | 1441.66 | -5.83 | -0.40 | 1447.49 | 1448.33 | 1437.43 | 0 |
1733333400 | 1447.49 | 16.9 | 1.18 | 1430.59 | 1449.04 | 1430.59 | 0 |
1733247000 | 1430.59 | 9.77 | 0.69 | 1420.82 | 1433.65 | 1420.5 | 0 |
1733160600 | 1420.82 | 18.35 | 1.31 | 1402.47 | 1420.82 | 1397.79 | 0 |
1732901400 | 1402.47 | 10.86 | 0.78 | 1391.6099 | 1403.75 | 1389.8 | 0 |
1732815000 | 1391.6099 | 11.36 | 0.82 | 1380.25 | 1395.23 | 1380.25 | 0 |
1732728600 | 1380.25 | -3.27 | -0.24 | 1383.52 | 1384.94 | 1374.2 | 0 |
1732642200 | 1383.52 | -6.87 | -0.49 | 1390.39 | 1390.71 | 1377.15 | 0 |
1732555800 | 1390.39 | -3.47 | -0.25 | 1393.8599 | 1403.72 | 1388.53 | 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