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 | 10.59 | 0.370475320886 | 2858.49 | 2877 | 2825.33 | 13311411 | 2853.15223887 | IX |
| 4 | 55.56 | 1.97475049049 | 2813.52 | 2907.25 | 2750.99 | 12912226 | 2842.67325073 | IX |
| 12 | 173.67 | 6.44317562078 | 2695.41 | 2907.25 | 2586.48 | 12597732 | 2773.34156001 | IX |
| 26 | 334 | 13.1751266232 | 2535.08 | 2907.25 | 2436.16 | 12784141 | 2696.21469341 | IX |
| 52 | 714.2 | 33.1433768934 | 2154.88 | 2907.25 | 2131.81 | 12037579 | 2535.05082008 | IX |
| 156 | 689.12 | 31.6115892035 | 2179.96 | 2907.25 | 1576.76 | 11595020 | 2130.36085075 | IX |
| 260 | 1484.97 | 107.286993086 | 1384.11 | 2907.25 | 1015.63 | 11139565 | 1942.51359659 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732309200 | 2869.03 | 4.71 | 0.16 | 2859.84 | 2873.38 | 2857.44 | 12145467 |
| 1732222800 | 2864.32 | 4.37 | 0.15 | 2872.84 | 2877 | 2832.18 | 14383014 |
| 1732136400 | 2859.95 | -3.57 | -0.12 | 2861.09 | 2863.02 | 2830.07 | 11920442 |
| 1732050000 | 2863.52 | 16.87 | 0.59 | 2836.35 | 2865.94 | 2831.52 | 11834464 |
| 1731963600 | 2846.65 | 11.3 | 0.40 | 2837.8 | 2853.93 | 2832.19 | 12528229 |
| 1731704400 | 2835.35 | -44.14 | -1.53 | 2858.4899 | 2859.53 | 2825.33 | 15890908 |
| 1731618000 | 2879.4899 | -14.01 | -0.48 | 2896.53 | 2899.57 | 2874.75 | 12631306 |
| 1731531600 | 2893.5 | 0.78 | 0.03 | 2892.75 | 2905.08 | 2880.19 | 12070718 |
| 1731445200 | 2892.7199 | -3.55 | -0.12 | 2899.77 | 2903.29 | 2879.91 | 12573854 |
| 1731358800 | 2896.27 | -1.44 | -0.05 | 2904.44 | 2907.25 | 2886.76 | 12925689 |
| 1731099600 | 2897.71 | 7.31 | 0.25 | 2892.46 | 2906.41 | 2891.02 | 12913381 |
| 1731013200 | 2890.4 | 26.48 | 0.92 | 2874.06 | 2895.29 | 2873.94 | 13614253 |
| 1730926800 | 2863.92 | 73.22 | 2.62 | 2834.4 | 2867.36 | 2834.4 | 19181877 |
| 1730840400 | 2790.7 | 32.1 | 1.16 | 2765.07 | 2792.46 | 2765.04 | 9510268 |
| 1730754000 | 2758.6 | -12.43 | -0.45 | 2767.98 | 2773.18 | 2750.9899 | 10810692 |
| 1730491200 | 2771.03 | 15.1 | 0.55 | 2765.71 | 2791.41 | 2765.71 | 13314528 |
| 1730404800 | 2755.93 | -58.17 | -2.07 | 2792.42 | 2792.5 | 2754.25 | 14710017 |
| 1730318400 | 2814.1 | -10.75 | -0.38 | 2827.37 | 2835.11 | 2811.94 | 12843697 |
| 1730232000 | 2824.85 | 7.97 | 0.28 | 2816.07 | 2831.9699 | 2806.31 | 13096944 |
| 1730145600 | 2816.88 | 7.03 | 0.25 | 2825.26 | 2828.05 | 2816.16 | 10350518 |
| 1729886400 | 2809.85 | 3.45 | 0.12 | 2813.52 | 2835.65 | 2805.1 | 11139725 |
| 1729800000 | 2806.4 | 8.7 | 0.31 | 2808.56 | 2809.58 | 2791.05 | 11268465 |
| 1729713600 | 2797.7 | -33.24 | -1.17 | 2822.32 | 2822.42 | 2780.09 | 12116492 |
| 1729627200 | 2830.94 | 5.09 | 0.18 | 2815.04 | 2837.33 | 2809.88 | 11290168 |
| 1729540800 | 2825.85 | 2.34 | 0.08 | 2820.2399 | 2828.56 | 2807.84 | 10103548 |
| 1729281600 | 2823.51 | 11.62 | 0.41 | 2822.19 | 2827.65 | 2815.95 | 9952466 |
| 1729195200 | 2811.89 | 2.01 | 0.07 | 2831.3 | 2832.23 | 2811.45 | 10556996 |
| 1729108800 | 2809.88 | 11.72 | 0.42 | 2797.44 | 2811.53 | 2788.63 | 10952985 |
| 1729022400 | 2798.16 | -20.38 | -0.72 | 2823.19 | 2825.39 | 2790.91 | 13988646 |
| 1728936000 | 2818.54 | 21.58 | 0.77 | 2806.5 | 2825.52 | 2806.33 | 9754139 |
| 1728676800 | 2796.96 | 10.47 | 0.38 | 2780.9699 | 2801.71 | 2780.9699 | 10573013 |
| 1728590400 | 2786.4899 | -4.54 | -0.16 | 2784.75 | 2794.2199 | 2777.32 | 10243740 |
| 1728504000 | 2791.03 | 18.74 | 0.68 | 2773.09 | 2793.52 | 2768.68 | 10666078 |
| 1728417600 | 2772.29 | 31.77 | 1.16 | 2754.16 | 2775.5 | 2751.9899 | 10798670 |
| 1728331200 | 2740.52 | -27.59 | -1.00 | 2761.67 | 2765.12 | 2738 | 11624643 |
| 1728072000 | 2768.11 | 28.05 | 1.02 | 2760.4 | 2769.2399 | 2741.58 | 11266542 |
| 1727985600 | 2740.06 | -2.17 | -0.08 | 2736.88 | 2750.58 | 2727.56 | 10560842 |
| 1727899200 | 2742.23 | 0.41 | 0.01 | 2737.5 | 2747.4 | 2723.84 | 10610657 |
| 1727812800 | 2741.82 | -30.15 | -1.09 | 2768.35 | 2768.35 | 2726.68 | 12821853 |
| 1727726400 | 2771.9699 | 14.76 | 0.54 | 2750.75 | 2773.32 | 2742.39 | 11669438 |
| 1727467200 | 2757.21 | -6.74 | -0.24 | 2767.95 | 2769.43 | 2751.2 | 11258249 |
| 1727380800 | 2763.95 | 7.59 | 0.28 | 2776.77 | 2777.7399 | 2750.4899 | 12652669 |
| 1727294400 | 2756.36 | -1.14 | -0.04 | 2757.2 | 2764.7199 | 2750.07 | 12281773 |
| 1727208000 | 2757.5 | 9.49 | 0.35 | 2753.1 | 2758.78 | 2735.02 | 13254170 |
| 1727121600 | 2748.01 | 5.85 | 0.21 | 2745.65 | 2752.06 | 2739.7399 | 12100050 |
| 1726862400 | 2742.16 | -4.79 | -0.17 | 2745.1 | 2750.67 | 2729.02 | 25591878 |
| 1726776000 | 2746.95 | 50.65 | 1.88 | 2740.64 | 2757.76 | 2733.17 | 14610118 |
| 1726689600 | 2696.3 | -7.69 | -0.28 | 2707.56 | 2731.12 | 2695.01 | 12969859 |
| 1726603200 | 2703.9899 | 0.31 | 0.01 | 2716.78 | 2723.33 | 2692.3 | 12236069 |
| 1726516800 | 2703.68 | -1.82 | -0.07 | 2695.59 | 2705.18 | 2689.33 | 11838077 |
| 1726257600 | 2705.5 | 9.75 | 0.36 | 2696.9899 | 2710.65 | 2695.03 | 10646721 |
| 1726171200 | 2695.75 | 22.79 | 0.85 | 2675.78 | 2699.6 | 2665.81 | 13066261 |
| 1726084800 | 2672.96 | 37.25 | 1.41 | 2638.77 | 2676.37 | 2596.2 | 14738898 |
| 1725998400 | 2635.71 | 15.67 | 0.60 | 2631.4899 | 2637.11 | 2607.2199 | 13411154 |
| 1725912000 | 2620.04 | 30.54 | 1.18 | 2608.87 | 2624.65 | 2599.4 | 12634288 |
| 1725652800 | 2589.5 | -52.61 | -1.99 | 2644.31 | 2649.59 | 2586.48 | 15476861 |
| 1725566400 | 2642.11 | -2.97 | -0.11 | 2644.83 | 2667.38 | 2631.69 | 12574889 |
| 1725480000 | 2645.08 | -5.03 | -0.19 | 2636.67 | 2664.01 | 2636.67 | 13285760 |
| 1725393600 | 2650.11 | -62.41 | -2.30 | 2699.67 | 2699.67 | 2637.41 | 15844064 |
| 1725048000 | 2712.52 | 27.99 | 1.04 | 2695.41 | 2714.2199 | 2680.58 | 13730501 |
| 1724961600 | 2684.53 | -5.3 | -0.20 | 2696.57 | 2714.95 | 2678.94 | 12574258 |
| 1724875200 | 2689.83 | -19.3 | -0.71 | 2709.05 | 2710.61 | 2673.16 | 11174304 |
| 1724788800 | 2709.13 | 4.46 | 0.16 | 2697.7 | 2713.09 | 2691.9699 | 9928196 |
| 1724702400 | 2704.67 | -9.55 | -0.35 | 2716.09 | 2722.03 | 2695.77 | 10618273 |
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
