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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732572000 | 1133.3115 | 28.92 | 2.62 | 1119.7464 | 1144.6604 | 1119.7464 | 0 |
| 1732312800 | 1104.3904 | 29.64 | 2.76 | 1079.1296 | 1107.0972 | 1078.1648 | 0 |
| 1732226400 | 1074.7517 | 20.54 | 1.95 | 1059.2077 | 1079.1624 | 1055.5227 | 0 |
| 1732140000 | 1054.2073 | 3.87 | 0.37 | 1051.915 | 1055.0324 | 1040.7512 | 0 |
| 1732053600 | 1050.3324 | 11.4 | 1.10 | 1026.946 | 1050.5979 | 1026.2191 | 0 |
| 1731967200 | 1038.9299 | -9.22 | -0.88 | 1051.3871 | 1055.3349 | 1034.6969 | 0 |
| 1731708000 | 1048.1525 | -34.62 | -3.20 | 1082.4043 | 1082.7389 | 1047.4324 | 0 |
| 1731621600 | 1082.7675 | -19.48 | -1.77 | 1109.427 | 1112.4974 | 1080.5558 | 0 |
| 1731535200 | 1102.2433 | -9.63 | -0.87 | 1123.6154 | 1133.2219 | 1102.0767 | 0 |
| 1731448800 | 1111.8757 | -30.12 | -2.64 | 1130.0998 | 1138.5209 | 1108.8436 | 0 |
| 1731362400 | 1141.997 | 13.3 | 1.18 | 1139.4055 | 1142.5539 | 1128.5662 | 0 |
| 1731103200 | 1128.7011 | 9.88 | 0.88 | 1112.9611 | 1128.9405 | 1109.5455 | 0 |
| 1731016800 | 1118.8217 | 2.1 | 0.19 | 1117.8449 | 1127.7077 | 1113.2664 | 0 |
| 1730930400 | 1116.722 | 30.38 | 2.80 | 1121.4734 | 1123.3406 | 1098.6586 | 0 |
| 1730844000 | 1086.342 | 23.17 | 2.18 | 1057.8226 | 1086.4703 | 1056.8629 | 0 |
| 1730757600 | 1063.1694 | 3.51 | 0.33 | 1059.0871 | 1078.946 | 1056.1074 | 0 |
| 1730494800 | 1059.6617 | 15.79 | 1.51 | 1052.5211 | 1066.0622 | 1052.4131 | 0 |
| 1730408400 | 1043.8694 | -24.17 | -2.26 | 1069.3826 | 1069.6353 | 1043.8694 | 0 |
| 1730322000 | 1068.0368 | -5.69 | -0.53 | 1069.027 | 1083.9241 | 1068.0368 | 0 |
| 1730235600 | 1073.7237 | -0.79 | -0.07 | 1067.8275 | 1075.8116 | 1065.7677 | 0 |
| 1730149200 | 1074.5145 | 27.85 | 2.66 | 1057.7603 | 1077.5871 | 1057.2601 | 0 |
| 1729890000 | 1046.6632 | 1.82 | 0.17 | 1051.8243 | 1060.1232 | 1046.4928 | 0 |
| 1729803600 | 1044.8441 | -3.24 | -0.31 | 1053.8948 | 1056.5657 | 1041.7982 | 0 |
| 1729717200 | 1048.085 | -15.04 | -1.41 | 1057.7181 | 1062.3876 | 1036.5301 | 0 |
| 1729630800 | 1063.125 | -4.5 | -0.42 | 1063.8766 | 1066.0007 | 1059.7592 | 0 |
| 1729544400 | 1067.6284 | -13.11 | -1.21 | 1077.7523 | 1079.2104 | 1059.9935 | 0 |
| 1729285200 | 1080.734 | 11.98 | 1.12 | 1072.7777 | 1082.6193 | 1072.6301 | 0 |
| 1729198800 | 1068.7535 | -3 | -0.28 | 1080.1736 | 1080.1736 | 1063.1026 | 0 |
| 1729112400 | 1071.7579 | 19.64 | 1.87 | 1062.0459 | 1073.1405 | 1057.1269 | 0 |
| 1729026000 | 1052.1159 | -6.41 | -0.61 | 1055.7263 | 1060.297 | 1045.894 | 0 |
| 1728939600 | 1058.5243 | 5.06 | 0.48 | 1055.8214 | 1059.09 | 1050.2589 | 0 |
| 1728680400 | 1053.4693 | 30.05 | 2.94 | 1022.2642 | 1053.4693 | 1020.9605 | 0 |
| 1728594000 | 1023.4157 | -8.84 | -0.86 | 1019.896 | 1023.9463 | 1013.3937 | 0 |
| 1728507600 | 1032.2539 | 1.91 | 0.19 | 1030.3443 | 1040.3782 | 1026.1432 | 0 |
| 1728421200 | 1030.3445 | -1.2 | -0.12 | 1029.2047 | 1035.8701 | 1026.5706 | 0 |
| 1728334800 | 1031.5431 | -12.38 | -1.19 | 1042.4595 | 1043.3225 | 1024.8348 | 0 |
| 1728075600 | 1043.921 | 19.37 | 1.89 | 1041.3668 | 1045.6221 | 1033.0224 | 0 |
| 1727989200 | 1024.5491 | -11.08 | -1.07 | 1027.9628 | 1032.3762 | 1021.6468 | 0 |
| 1727902800 | 1035.633 | 5.36 | 0.52 | 1027.2399 | 1038.1779 | 1021.1764 | 0 |
| 1727816400 | 1030.2766 | -25.09 | -2.38 | 1050.0157 | 1050.3654 | 1023.5503 | 0 |
| 1727730000 | 1055.3654 | 2.47 | 0.23 | 1052.4322 | 1065.8006 | 1044.1223 | 0 |
| 1727470800 | 1052.8978 | 14.54 | 1.40 | 1050.9357 | 1061.8119 | 1048.5994 | 0 |
| 1727384400 | 1038.3592 | 19 | 1.86 | 1038.6971 | 1042.3527 | 1027.6982 | 0 |
| 1727298000 | 1019.3598 | -23.26 | -2.23 | 1040.7675 | 1040.8391 | 1019.2765 | 0 |
| 1727211600 | 1042.6208 | 5.83 | 0.56 | 1043.5963 | 1046.9119 | 1034.7637 | 0 |
| 1727125200 | 1036.7881 | -13.56 | -1.29 | 1053.1962 | 1053.1962 | 1033.061 | 0 |
| 1726866000 | 1050.3435 | -17.9 | -1.68 | 1061.6045 | 1061.9033 | 1045.9866 | 0 |
| 1726779600 | 1068.2438 | 21.03 | 2.01 | 1079.9938 | 1080.38 | 1064.207 | 0 |
| 1726693200 | 1047.2138 | -5.37 | -0.51 | 1052.3848 | 1080.5445 | 1045.4463 | 0 |
| 1726606800 | 1052.5809 | 7.03 | 0.67 | 1055.5891 | 1071.6763 | 1050.3001 | 0 |
| 1726520400 | 1045.5478 | -3.8 | -0.36 | 1051.0917 | 1051.5215 | 1038.1733 | 0 |
| 1726261200 | 1049.3485 | 28.95 | 2.84 | 1031.3422 | 1049.3485 | 1031.3056 | 0 |
| 1726174800 | 1020.399 | 6.01 | 0.59 | 1018.4636 | 1029.2485 | 1010.5706 | 0 |
| 1726088400 | 1014.3893 | 11.04 | 1.10 | 1000.5883 | 1015.25 | 989.68319 | 0 |
| 1726002000 | 1003.3462 | 8.03 | 0.81 | 994.99768 | 1003.355 | 987.08432 | 0 |
| 1725915600 | 995.3142 | 9.96 | 1.01 | 988.10468 | 1007.685 | 987.11218 | 0 |
| 1725656400 | 985.35283 | -23.54 | -2.33 | 1008.6508 | 1012.6191 | 978.8463 | 0 |
| 1725570000 | 1008.8948 | -2.23 | -0.22 | 1011.8608 | 1015.838 | 1002.9009 | 0 |
| 1725483600 | 1011.1261 | -0.81 | -0.08 | 1006.1544 | 1025.0391 | 1004.2339 | 0 |
| 1725397200 | 1011.9311 | -43.82 | -4.15 | 1044.0979 | 1049.1809 | 1011.0048 | 0 |
| 1725051600 | 1055.7482 | 4.33 | 0.41 | 1058.057 | 1060.5211 | 1043.7786 | 0 |
| 1724965200 | 1051.4173 | 12.45 | 1.20 | 1046.2065 | 1064.7168 | 1041.6876 | 0 |
| 1724878800 | 1038.9722 | -10.02 | -0.96 | 1045.6282 | 1050.2014 | 1030.8622 | 0 |
| 1724792400 | 1048.9949 | -9.12 | -0.86 | 1052.8728 | 1053.6425 | 1044.0688 | 0 |
| 1724706000 | 1058.1171 | -0.98 | -0.09 | 1065.5275 | 1065.5275 | 1052.8196 | 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
