Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2511.3006 | 25.99 | 1.05 | 2496.3099 | 2511.3006 | 2496.3099 | 0 |
| 1732226400 | 2485.3139 | -8.76 | -0.35 | 2484.4903 | 2486.402 | 2482.4177 | 0 |
| 1732140000 | 2494.0708 | 22.34 | 0.90 | 2493.4755 | 2502.3394 | 2492.9755 | 0 |
| 1732053600 | 2471.7357 | -25.09 | -1.01 | 2506.9128 | 2506.9128 | 2463.5353 | 0 |
| 1731967200 | 2496.8296 | -23.09 | -0.92 | 2509.9866 | 2509.9866 | 2494.772 | 0 |
| 1731708000 | 2519.9177 | -11.98 | -0.47 | 2531.3891 | 2532.0074 | 2517.2474 | 0 |
| 1731621600 | 2531.9006 | 32.35 | 1.29 | 2512.5625 | 2533.5618 | 2512.5625 | 0 |
| 1731535200 | 2499.5494 | -36.18 | -1.43 | 2514.2308 | 2514.2308 | 2497.8989 | 0 |
| 1731448800 | 2535.7319 | -44.08 | -1.71 | 2576.4253 | 2576.4253 | 2535.7319 | 0 |
| 1731362400 | 2579.809 | 19.67 | 0.77 | 2558.7439 | 2582.9784 | 2558.7439 | 0 |
| 1731103200 | 2560.1401 | -30.31 | -1.17 | 2584.7241 | 2584.7241 | 2560.1401 | 0 |
| 1731016800 | 2590.4468 | 18.68 | 0.73 | 2553.1319 | 2590.4468 | 2553.1319 | 0 |
| 1730930400 | 2571.7621 | 12.36 | 0.48 | 2574.1268 | 2576.857 | 2570.6736 | 0 |
| 1730844000 | 2559.3991 | -10.65 | -0.41 | 2571.9835 | 2571.9835 | 2557.3249 | 0 |
| 1730757600 | 2570.0475 | 27.64 | 1.09 | 2557.2215 | 2571.6636 | 2557.2215 | 0 |
| 1730494800 | 2542.4078 | 0.83 | 0.03 | 2542.4078 | 2542.4078 | 2542.4078 | 0 |
| 1730408400 | 2541.573 | -42.16 | -1.63 | 2578.3827 | 2578.3827 | 2541.3807 | 0 |
| 1730322000 | 2583.7292 | -36.2 | -1.38 | 2610.7652 | 2610.7652 | 2577.4685 | 0 |
| 1730235600 | 2619.9269 | 0.03 | 0.00 | 2624.0853 | 2624.0853 | 2616.3255 | 0 |
| 1730149200 | 2619.893 | 32.39 | 1.25 | 2592.2811 | 2619.893 | 2592.2811 | 0 |
| 1729890000 | 2587.5065 | -4.46 | -0.17 | 2578.0858 | 2590.1661 | 2578.0858 | 0 |
| 1729803600 | 2591.9674 | 9.44 | 0.37 | 2581.3281 | 2591.9674 | 2572.2511 | 0 |
| 1729717200 | 2582.5305 | 14.15 | 0.55 | 2571.5132 | 2582.5305 | 2571.5132 | 0 |
| 1729630800 | 2568.3775 | -21.46 | -0.83 | 2576.2041 | 2576.2041 | 2560.501 | 0 |
| 1729544400 | 2589.8391 | -2.84 | -0.11 | 2594.304 | 2594.304 | 2579.085 | 0 |
| 1729285200 | 2592.6765 | -0.92 | -0.04 | 2585.8128 | 2595.8787 | 2585.6986 | 0 |
| 1729198800 | 2593.5925 | 14.72 | 0.57 | 2580.0913 | 2596.9787 | 2580.0913 | 0 |
| 1729112400 | 2578.8694 | -21 | -0.81 | 2577.065 | 2578.9339 | 2574.1425 | 0 |
| 1729026000 | 2599.8682 | 10.39 | 0.40 | 2598.2452 | 2605.2806 | 2596.2504 | 0 |
| 1728939600 | 2589.4804 | 7.08 | 0.27 | 2588.7154 | 2589.4804 | 2584.3808 | 0 |
| 1728680400 | 2582.4031 | 14.95 | 0.58 | 2573.9112 | 2582.4031 | 2572.8443 | 0 |
| 1728594000 | 2567.4515 | -20.75 | -0.80 | 2594.9071 | 2594.9071 | 2567.4473 | 0 |
| 1728507600 | 2588.204 | -5.15 | -0.20 | 2587.8898 | 2588.204 | 2582.4373 | 0 |
| 1728421200 | 2593.3551 | -10.24 | -0.39 | 2602.6556 | 2602.6556 | 2593.3551 | 0 |
| 1728334800 | 2603.5912 | -4.85 | -0.19 | 2603.7945 | 2607.2121 | 2600.7985 | 0 |
| 1728075600 | 2608.445 | 14.59 | 0.56 | 2594.498 | 2615.8656 | 2594.498 | 0 |
| 1727989200 | 2593.8515 | -18.85 | -0.72 | 2620.6561 | 2620.6561 | 2593.8515 | 0 |
| 1727902800 | 2612.6999 | -10.67 | -0.41 | 2611.3437 | 2615.4624 | 2611.3437 | 0 |
| 1727816400 | 2623.3662 | -1.61 | -0.06 | 2626.4378 | 2636.2105 | 2623.3662 | 0 |
| 1727730000 | 2624.9755 | -10.23 | -0.39 | 2639.4461 | 2639.9651 | 2620.6226 | 0 |
| 1727470800 | 2635.2078 | -11.51 | -0.44 | 2642.4274 | 2643.8012 | 2635.2046 | 0 |
| 1727384400 | 2646.7212 | 38.69 | 1.48 | 2610.9067 | 2647.0668 | 2610.9067 | 0 |
| 1727298000 | 2608.0335 | 17.77 | 0.69 | 2590.0096 | 2614.0829 | 2589.6549 | 0 |
| 1727211600 | 2590.2588 | 5.48 | 0.21 | 2583.846 | 2594.2698 | 2582.4753 | 0 |
| 1727125200 | 2584.7806 | 5.92 | 0.23 | 2579.1511 | 2584.7806 | 2576.9265 | 0 |
| 1726866000 | 2578.8616 | -17.95 | -0.69 | 2592.9128 | 2593.2984 | 2578.8616 | 0 |
| 1726779600 | 2596.813 | 53.6 | 2.11 | 2544.2452 | 2597.911 | 2544.2452 | 0 |
| 1726693200 | 2543.214 | -11.52 | -0.45 | 2555.9001 | 2555.9001 | 2543.214 | 0 |
| 1726606800 | 2554.7327 | 27.69 | 1.10 | 2529.745 | 2560.189 | 2529.745 | 0 |
| 1726520400 | 2527.0434 | 6.76 | 0.27 | 2525.1801 | 2528.8578 | 2524.1442 | 0 |
| 1726261200 | 2520.2787 | 12.04 | 0.48 | 2510.5387 | 2520.2801 | 2510.5387 | 0 |
| 1726174800 | 2508.2397 | 1.88 | 0.07 | 2489.9546 | 2512.6313 | 2489.9546 | 0 |
| 1726088400 | 2506.36 | 10.37 | 0.42 | 2495.7602 | 2513.8506 | 2495.7602 | 0 |
| 1726002000 | 2495.9913 | -8.42 | -0.34 | 2511.4427 | 2512.584 | 2495.9879 | 0 |
| 1725915600 | 2504.415 | -6.16 | -0.25 | 2480.992 | 2504.415 | 2480.992 | 0 |
| 1725656400 | 2510.5743 | -1.96 | -0.08 | 2509.3042 | 2511.2352 | 2505.5401 | 0 |
| 1725570000 | 2512.5384 | -25.17 | -0.99 | 2531.7199 | 2531.8285 | 2511.6504 | 0 |
| 1725483600 | 2537.7099 | -46.33 | -1.79 | 2565.7775 | 2565.7775 | 2536.5398 | 0 |
| 1725397200 | 2584.0351 | -12.58 | -0.48 | 2589.9814 | 2590.5081 | 2584.034 | 0 |
| 1725051600 | 2596.6146 | 11.7 | 0.45 | 2587.9008 | 2596.6833 | 2587.9008 | 0 |
| 1724965200 | 2584.9186 | 18.65 | 0.73 | 2562.5362 | 2586.6326 | 2562.5362 | 0 |
| 1724878800 | 2566.2638 | 9.21 | 0.36 | 2556.7482 | 2566.2638 | 2556.7482 | 0 |
| 1724792400 | 2557.051 | -13.44 | -0.52 | 2567.1241 | 2567.1502 | 2553.9283 | 0 |
| 1724706000 | 2570.489 | 10.87 | 0.42 | 2559.2725 | 2572.2779 | 2559.2725 | 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
