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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 1003.8153 | -33.69 | -3.25 | 1024.0117 | 1025.6024 | 1003.8153 | 0 |
| 1741039200 | 1037.5007 | 4.69 | 0.45 | 1038.1333 | 1044.7553 | 1031.3268 | 0 |
| 1740780000 | 1032.8097 | -5.37 | -0.52 | 1030.3792 | 1035.5126 | 1029.0512 | 0 |
| 1740693600 | 1038.1777 | -9.91 | -0.95 | 1040.7607 | 1045.7521 | 1034.0976 | 0 |
| 1740607200 | 1048.0837 | 11.77 | 1.14 | 1044.1024 | 1049.7397 | 1043.5079 | 0 |
| 1740520800 | 1036.3097 | 1.13 | 0.11 | 1036.3241 | 1040.8132 | 1033.2986 | 0 |
| 1740434400 | 1035.1758 | -3.87 | -0.37 | 1034.3237 | 1041.3934 | 1030.7802 | 0 |
| 1740175200 | 1039.0497 | -2.71 | -0.26 | 1043.8527 | 1049.6181 | 1037.1559 | 0 |
| 1740088800 | 1041.7614 | 3.78 | 0.36 | 1039.632 | 1046.2765 | 1039.0893 | 0 |
| 1740002400 | 1037.9839 | -19.59 | -1.85 | 1057.5187 | 1057.8768 | 1037.0451 | 0 |
| 1739916000 | 1057.5712 | 11.5 | 1.10 | 1054.6126 | 1058.3928 | 1050.8985 | 0 |
| 1739570400 | 1046.074 | -1.36 | -0.13 | 1047.8885 | 1049.5247 | 1045.2405 | 0 |
| 1739484000 | 1047.4305 | 16.9 | 1.64 | 1037.7237 | 1047.4305 | 1035.6639 | 0 |
| 1739397600 | 1030.5259 | 2.22 | 0.22 | 1031.1058 | 1035.0372 | 1025.9741 | 0 |
| 1739311200 | 1028.303 | 1.42 | 0.14 | 1025.9811 | 1028.857 | 1023.5568 | 0 |
| 1739224800 | 1026.8875 | 7.17 | 0.70 | 1024.4565 | 1027.9453 | 1023.3902 | 0 |
| 1738965600 | 1019.7165 | -8.63 | -0.84 | 1029.2081 | 1029.3035 | 1018.5361 | 0 |
| 1738879200 | 1028.3469 | 14.04 | 1.38 | 1017.3059 | 1029.8304 | 1016.2718 | 0 |
| 1738792800 | 1014.3044 | 0.35 | 0.03 | 1010.7697 | 1014.3044 | 1006.65 | 0 |
| 1738706400 | 1013.9517 | 1.5 | 0.15 | 1005.6463 | 1013.9517 | 1001.1049 | 0 |
| 1738620000 | 1012.4544 | -13.35 | -1.30 | 1004.2664 | 1013.489 | 1000.463 | 0 |
| 1738360800 | 1025.8013 | 1.25 | 0.12 | 1025.8887 | 1029.2262 | 1024.1754 | 0 |
| 1738274400 | 1024.5471 | 6.54 | 0.64 | 1020.6733 | 1024.5471 | 1018.786 | 0 |
| 1738188000 | 1018.006 | 8.34 | 0.83 | 1015.1141 | 1020.5129 | 1014.38 | 0 |
| 1738101600 | 1009.6638 | -0.91 | -0.09 | 1011.0378 | 1019.2004 | 1009.0421 | 0 |
| 1738015200 | 1010.5713 | -6.47 | -0.64 | 1004.5716 | 1012.0264 | 1003.6293 | 0 |
| 1737756000 | 1017.0391 | -2.11 | -0.21 | 1024.5827 | 1025.7171 | 1014.8036 | 0 |
| 1737669600 | 1019.149 | 11.77 | 1.17 | 1007.9323 | 1019.149 | 1006.3799 | 0 |
| 1737583200 | 1007.382 | 3.79 | 0.38 | 1006.8407 | 1013.1692 | 1004.6063 | 0 |
| 1737496800 | 1003.5924 | 9.02 | 0.91 | 995.74929 | 1003.5924 | 995.3356 | 0 |
| 1737151200 | 994.57013 | 9.36 | 0.95 | 987.64789 | 997.57937 | 987.64789 | 0 |
| 1737064800 | 985.20739 | 7.16 | 0.73 | 983.91758 | 985.71612 | 980.5242 | 0 |
| 1736978400 | 978.04321 | 21.83 | 2.28 | 959.90034 | 978.63065 | 959.7206 | 0 |
| 1736892000 | 956.2157 | 4.33 | 0.46 | 960.76558 | 962.62912 | 954.90159 | 0 |
| 1736805600 | 951.88085 | -6.62 | -0.69 | 954.76091 | 955.47987 | 946.84779 | 0 |
| 1736546400 | 958.4986 | -8.75 | -0.90 | 967.32423 | 970.41292 | 957.98904 | 0 |
| 1736373600 | 967.24803 | -3.49 | -0.36 | 973.53677 | 976.19401 | 963.14366 | 0 |
| 1736287200 | 970.73763 | 6.16 | 0.64 | 971.66213 | 979.82719 | 966.83714 | 0 |
| 1736200800 | 964.58091 | 0 | 0.00 | 964.58091 | 964.58091 | 964.58091 | 0 |
| 1735941600 | 964.58091 | -1.48 | -0.15 | 965.21573 | 968.99726 | 962.98143 | 0 |
| 1735855200 | 966.05769 | 11.47 | 1.20 | 962.09411 | 966.0583 | 956.92126 | 0 |
| 1735682400 | 954.58679 | 0 | 0.00 | 954.58679 | 954.58679 | 954.58679 | 0 |
| 1735596000 | 954.58679 | -2.66 | -0.28 | 954.30756 | 958.27775 | 949.33167 | 0 |
| 1735336800 | 957.24376 | 8.41 | 0.89 | 951.98295 | 959.11139 | 951.98295 | 0 |
| 1735250400 | 948.83757 | 0 | 0.00 | 948.83757 | 948.83757 | 948.83757 | 0 |
| 1735077600 | 948.83757 | 0 | 0.00 | 948.83757 | 948.83757 | 948.83757 | 0 |
| 1734991200 | 948.83757 | -1.52 | -0.16 | 946.37117 | 951.14535 | 944.93418 | 0 |
| 1734732000 | 950.36086 | 0.67 | 0.07 | 943.37546 | 950.98842 | 934.61556 | 0 |
| 1734645600 | 949.69354 | -22.97 | -2.36 | 958.02593 | 962.20995 | 948.05647 | 0 |
| 1734559200 | 972.6619 | 3.62 | 0.37 | 969.58261 | 976.67252 | 968.32678 | 0 |
| 1734472800 | 969.03925 | -5 | -0.51 | 970.85502 | 972.58886 | 968.05071 | 0 |
| 1734386400 | 974.04184 | -3.93 | -0.40 | 976.01511 | 977.10099 | 971.68151 | 0 |
| 1734127200 | 977.96686 | -5.56 | -0.57 | 985.2957 | 987.97624 | 976.92328 | 0 |
| 1734040800 | 983.524 | -6.1 | -0.62 | 989.38309 | 989.87072 | 982.16741 | 0 |
| 1733954400 | 989.61922 | -1.31 | -0.13 | 989.84869 | 992.78416 | 986.94372 | 0 |
| 1733868000 | 990.93265 | -6.59 | -0.66 | 994.66703 | 995.88903 | 990.22146 | 0 |
| 1733781600 | 997.52607 | -0.6 | -0.06 | 1001.4783 | 1002.5397 | 995.97183 | 0 |
| 1733522400 | 998.12711 | 5.23 | 0.53 | 992.55659 | 998.54321 | 992.55659 | 0 |
| 1733436000 | 992.89731 | 0.77 | 0.08 | 992.66273 | 994.91516 | 991.02821 | 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
