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 | 18.81 | 0.777494409563 | 2419.31 | 2459.53 | 2411.95 | 0 | 0 | IX |
| 4 | 47.75 | 1.99759869811 | 2390.37 | 2465.22 | 2366.93 | 0 | 0 | IX |
| 12 | 115.53 | 4.97418829841 | 2322.59 | 2481.51 | 2319.74 | 0 | 0 | IX |
| 26 | 221.92 | 10.0135366844 | 2216.2 | 2481.51 | 2170.6 | 0 | 0 | IX |
| 52 | 214.78 | 9.66024089883 | 2223.34 | 2481.51 | 2032.74 | 0 | 0 | IX |
| 156 | 79.65 | 3.37718944909 | 2358.47 | 2624.58 | 1979.4 | 0 | 0 | IX |
| 260 | 19.62 | 0.81124664048 | 2418.5 | 2663.69 | 1457.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2438.12 | -9.78 | -0.40 | 2447.9 | 2452.08 | 2432.25 | 0 |
| 1721665800 | 2447.9 | 12 | 0.49 | 2435.9 | 2458.4 | 2435.9 | 0 |
| 1721406600 | 2435.9 | -15.68 | -0.64 | 2451.58 | 2451.58 | 2428.39 | 0 |
| 1721320200 | 2451.58 | 21.39 | 0.88 | 2430.19 | 2459.53 | 2430.1 | 0 |
| 1721233800 | 2430.19 | 10.88 | 0.45 | 2419.31 | 2433.9 | 2411.95 | 0 |
| 1721147400 | 2419.31 | -8.54 | -0.35 | 2427.85 | 2428.9899 | 2409.41 | 0 |
| 1721061000 | 2427.85 | -20.4 | -0.83 | 2448.25 | 2448.25 | 2423.33 | 0 |
| 1720801800 | 2448.25 | -2.62 | -0.11 | 2450.87 | 2465.2199 | 2443.3 | 0 |
| 1720715400 | 2450.87 | 21.35 | 0.88 | 2429.52 | 2453.41 | 2429 | 0 |
| 1720629000 | 2429.52 | 21.79 | 0.91 | 2407.73 | 2430.55 | 2406.61 | 0 |
| 1720542600 | 2407.73 | -12.62 | -0.52 | 2420.35 | 2427.4899 | 2402.12 | 0 |
| 1720456200 | 2420.35 | -2.61 | -0.11 | 2422.96 | 2431.43 | 2416.45 | 0 |
| 1720197000 | 2422.96 | 0.76 | 0.03 | 2422.2 | 2440.05 | 2416.28 | 0 |
| 1720110600 | 2422.2 | 20.77 | 0.86 | 2401.43 | 2423.54 | 2401.43 | 0 |
| 1720024200 | 2401.43 | 30.92 | 1.30 | 2370.51 | 2401.86 | 2370.51 | 0 |
| 1719937800 | 2370.51 | -14.71 | -0.62 | 2385.2199 | 2385.34 | 2366.93 | 0 |
| 1719851400 | 2385.2199 | 13.04 | 0.55 | 2372.18 | 2402.2199 | 2372.18 | 0 |
| 1719592200 | 2372.18 | -2.32 | -0.10 | 2374.5 | 2391.85 | 2370.01 | 0 |
| 1719505800 | 2374.5 | -3.39 | -0.14 | 2377.89 | 2386.08 | 2374.5 | 0 |
| 1719419400 | 2377.89 | -12.48 | -0.52 | 2390.37 | 2401.45 | 2372.1 | 0 |
| 1719333000 | 2390.37 | -18.37 | -0.76 | 2408.7399 | 2414.62 | 2388.73 | 0 |
| 1719246600 | 2408.7399 | 16.82 | 0.70 | 2391.92 | 2415.83 | 2385.1 | 0 |
| 1718987400 | 2391.92 | -7.5 | -0.31 | 2399.42 | 2404.82 | 2376.7399 | 0 |
| 1718901000 | 2399.42 | 23.86 | 1.00 | 2375.56 | 2399.69 | 2374.1 | 0 |
| 1718814600 | 2375.56 | 0.31 | 0.01 | 2375.25 | 2384.16 | 2373.25 | 0 |
| 1718728200 | 2375.25 | 22.47 | 0.96 | 2352.78 | 2380.06 | 2352.78 | 0 |
| 1718641800 | 2352.78 | -1.34 | -0.06 | 2354.12 | 2370.67 | 2347.9 | 0 |
| 1718382600 | 2354.12 | 1.6 | 0.07 | 2352.52 | 2357.95 | 2339.83 | 0 |
| 1718296200 | 2352.52 | -20.87 | -0.88 | 2373.39 | 2373.39 | 2349.7 | 0 |
| 1718209800 | 2373.39 | 17.78 | 0.75 | 2355.61 | 2380.92 | 2355.61 | 0 |
| 1718123400 | 2355.61 | -26.64 | -1.12 | 2382.25 | 2393.98 | 2350.02 | 0 |
| 1718037000 | 2382.25 | -8.27 | -0.35 | 2390.52 | 2390.52 | 2371.3 | 0 |
| 1717777800 | 2390.52 | -18.03 | -0.75 | 2408.55 | 2411.08 | 2382.95 | 0 |
| 1717691400 | 2408.55 | -0.46 | -0.02 | 2409.01 | 2409.73 | 2395.13 | 0 |
| 1717605000 | 2409.01 | -6.57 | -0.27 | 2415.58 | 2425.95 | 2407.2199 | 0 |
| 1717518600 | 2415.58 | -9.15 | -0.38 | 2424.73 | 2424.73 | 2402.59 | 0 |
| 1717432200 | 2424.73 | 2.83 | 0.12 | 2421.9 | 2447.16 | 2421.86 | 0 |
| 1717173000 | 2421.9 | 15.03 | 0.62 | 2406.87 | 2426.03 | 2406.87 | 0 |
| 1717086600 | 2406.87 | 22.75 | 0.95 | 2384.12 | 2408.95 | 2372.8 | 0 |
| 1717000200 | 2384.12 | -23.56 | -0.98 | 2407.68 | 2407.87 | 2382.59 | 0 |
| 1716913800 | 2407.68 | -6.66 | -0.28 | 2414.34 | 2422.7 | 2403.31 | 0 |
| 1716568200 | 2414.34 | -1.66 | -0.07 | 2416 | 2419.53 | 2388.42 | 0 |
| 1716481800 | 2416 | -29.95 | -1.22 | 2445.95 | 2446.36 | 2415.62 | 0 |
| 1716395400 | 2445.95 | -11.81 | -0.48 | 2457.76 | 2458.08 | 2438.43 | 0 |
| 1716309000 | 2457.76 | -10.82 | -0.44 | 2468.58 | 2468.58 | 2447.57 | 0 |
| 1716222600 | 2468.58 | -4.4 | -0.18 | 2472.98 | 2481.51 | 2468.42 | 0 |
| 1715963400 | 2472.98 | -4.52 | -0.18 | 2477.5 | 2481.11 | 2465.95 | 0 |
| 1715877000 | 2477.5 | 17.68 | 0.72 | 2459.82 | 2478.16 | 2457.5 | 0 |
| 1715790600 | 2459.82 | 23.38 | 0.96 | 2436.44 | 2466.67 | 2436.44 | 0 |
| 1715704200 | 2436.44 | 15.51 | 0.64 | 2420.93 | 2439.8 | 2416.82 | 0 |
| 1715617800 | 2420.93 | -2.71 | -0.11 | 2423.64 | 2425.76 | 2418.81 | 0 |
| 1715358600 | 2423.64 | 12.49 | 0.52 | 2411.15 | 2433.94 | 2411.15 | 0 |
| 1715272200 | 2411.15 | 10.68 | 0.44 | 2400.4699 | 2416.62 | 2400.46 | 0 |
| 1715185800 | 2400.4699 | 7.27 | 0.30 | 2393.2 | 2400.4699 | 2387.64 | 0 |
| 1715099400 | 2393.2 | 31.86 | 1.35 | 2361.34 | 2401.65 | 2361.34 | 0 |
| 1714753800 | 2361.34 | 22.23 | 0.95 | 2339.11 | 2370.2399 | 2339.11 | 0 |
| 1714667400 | 2339.11 | 16.93 | 0.73 | 2322.18 | 2343.05 | 2321.52 | 0 |
| 1714581000 | 2322.18 | -0.41 | -0.02 | 2322.59 | 2333.95 | 2319.7399 | 0 |
| 1714494600 | 2322.59 | -5.84 | -0.25 | 2328.43 | 2340.33 | 2322.59 | 0 |
| 1714408200 | 2328.43 | 13.69 | 0.59 | 2314.7399 | 2332.38 | 2314.7399 | 0 |
| 1714149000 | 2314.7399 | 22.84 | 1.00 | 2291.9 | 2319.84 | 2291.9 | 0 |
| 1714062600 | 2291.9 | -12.47 | -0.54 | 2304.37 | 2308.27 | 2281.87 | 0 |
| 1713976200 | 2304.37 | -10.46 | -0.45 | 2314.83 | 2323.33 | 2300.31 | 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
