We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -115.1 | -4.26754662415 | 2697.1 | 2715.2 | 2582 | 0 | 0 | IX |
| 4 | 37.8 | 1.48573225375 | 2544.2 | 2726.1 | 2541.2 | 0 | 0 | IX |
| 12 | -34.5 | -1.318555322 | 2616.5 | 2755.7 | 2410.1 | 0 | 0 | IX |
| 26 | 165 | 6.82664460074 | 2417 | 2755.7 | 2339.5 | 0 | 0 | IX |
| 52 | 471.5 | 22.3406775646 | 2110.5 | 2755.7 | 1930 | 0 | 0 | IX |
| 156 | 497.5 | 23.8666346846 | 2084.5 | 2755.7 | 1575.7 | 0 | 0 | IX |
| 260 | 1259.5 | 95.236294896 | 1322.5 | 4519.9 | 1018.696 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658140 | 2582 | -61.4 | -2.32 | 2645.2 | 2651.2 | 2582 | 0 |
| 1725571800 | 2643.4 | -3.3 | -0.12 | 2645.4 | 2668.9 | 2633.3 | 0 |
| 1725485340 | 2646.7 | -4.3 | -0.16 | 2640.5 | 2665.5 | 2638.95 | 0 |
| 1725399000 | 2651 | -61.3 | -2.26 | 2698.4 | 2698.4 | 2639.1 | 0 |
| 1725053340 | 2712.3 | 25.2 | 0.94 | 2697.1 | 2715.2 | 2681.9 | 0 |
| 1724966940 | 2687.1 | -5.1 | -0.19 | 2701.2 | 2715.65 | 2680 | 0 |
| 1724880540 | 2692.2 | -18.6 | -0.69 | 2707.6 | 2711 | 2674.4 | 0 |
| 1724794140 | 2710.8 | 3.2 | 0.12 | 2699.5 | 2714.2 | 2693.2 | 0 |
| 1724707800 | 2707.6 | -3.5 | -0.13 | 2715.9 | 2722.4 | 2696.801 | 0 |
| 1724448600 | 2711.1 | 23.1 | 0.86 | 2700.5 | 2721 | 2687.9 | 0 |
| 1724362140 | 2688 | -25 | -0.92 | 2723.3 | 2726.1 | 2678.9 | 0 |
| 1724275800 | 2713 | 7.1 | 0.26 | 2708 | 2721.2 | 2699.95 | 0 |
| 1724189400 | 2705.9 | -3.7 | -0.14 | 2707 | 2716.7 | 2699.7 | 0 |
| 1724103000 | 2709.6 | 37.6 | 1.41 | 2681.9 | 2709.6 | 2679.5 | 0 |
| 1723843740 | 2672 | -2 | -0.07 | 2664 | 2683.9 | 2663.7 | 0 |
| 1723757340 | 2674 | 48.7 | 1.86 | 2652.1 | 2674 | 2649.1 | 0 |
| 1723670940 | 2625.3 | 10.1 | 0.39 | 2618.5 | 2632.2 | 2603.5 | 0 |
| 1723584540 | 2615.2 | 49.6 | 1.93 | 2584.5 | 2616.7 | 2584.5 | 0 |
| 1723498140 | 2565.6 | 5.1 | 0.20 | 2568.8 | 2579.6 | 2555.9 | 0 |
| 1723238940 | 2560.5 | 2.8 | 0.11 | 2544.2 | 2568.8 | 2541.2 | 0 |
| 1723152600 | 2557.7 | 70.7 | 2.84 | 2520.8 | 2557.7 | 2504.1 | 0 |
| 1723066200 | 2487 | -22.1 | -0.88 | 2535.8 | 2552.7 | 2485.3 | 0 |
| 1722979800 | 2509.1 | 21.7 | 0.87 | 2496 | 2542.9 | 2480.8 | 0 |
| 1722893400 | 2487.4 | -79.5 | -3.10 | 2434.7 | 2516.5 | 2410.1 | 0 |
| 1722634140 | 2566.9 | -47.5 | -1.82 | 2574.1 | 2591 | 2549.5 | 0 |
| 1722547740 | 2614.4 | -37.6 | -1.42 | 2667.9 | 2682.6 | 2600.3 | 0 |
| 1722461340 | 2652 | 72 | 2.79 | 2644.6 | 2666.6 | 2637.6 | 0 |
| 1722374940 | 2580 | -44.3 | -1.69 | 2630.3 | 2635.8 | 2580 | 0 |
| 1722288600 | 2624.3 | 2.4 | 0.09 | 2635.2 | 2638.699 | 2618.901 | 0 |
| 1722029340 | 2621.9 | 23.2 | 0.89 | 2615.5 | 2638.9 | 2612.5 | 0 |
| 1721943000 | 2598.7 | -17.1 | -0.65 | 2615.1 | 2641.2 | 2585.1 | 0 |
| 1721856540 | 2615.8 | -72.2 | -2.69 | 2652.7 | 2676.4 | 2611.9 | 0 |
| 1721770140 | 2688 | 0.3 | 0.01 | 2690 | 2701.05 | 2684.3 | 0 |
| 1721683800 | 2687.7 | 28 | 1.05 | 2682.9 | 2693 | 2671.2 | 0 |
| 1721424540 | 2659.7 | -21.9 | -0.82 | 2675.8 | 2689.05 | 2656.1 | 0 |
| 1721338140 | 2681.6 | -19.6 | -0.73 | 2713.1 | 2713.1 | 2668.05 | 0 |
| 1721251740 | 2701.2 | -39.1 | -1.43 | 2707.8 | 2714.3 | 2696.4 | 0 |
| 1721165400 | 2740.3 | 4.8 | 0.18 | 2743.8 | 2743.8 | 2728.9 | 0 |
| 1721078940 | 2735.5 | 9 | 0.33 | 2739.6 | 2753.1 | 2724.7 | 0 |
| 1720819740 | 2726.5 | 14.8 | 0.55 | 2712.5 | 2744.5 | 2710.5 | 0 |
| 1720733340 | 2711.7 | -43.4 | -1.58 | 2754.5 | 2754.5 | 2706.198 | 0 |
| 1720646940 | 2755.1 | 29.9 | 1.10 | 2734.1 | 2755.7 | 2730 | 0 |
| 1720560600 | 2725.2 | 13.3 | 0.49 | 2728.1 | 2732.2 | 2722.9989 | 0 |
| 1720474200 | 2711.9 | -7.1 | -0.26 | 2722.6 | 2730 | 2711.9 | 0 |
| 1720214940 | 2719 | 24.36 | 0.90 | 2698.1 | 2719.1 | 2697.05 | 0 |
| 1720040640 | 2694.641 | 15.14 | 0.57 | 2677.2 | 2696.1 | 2673.9 | 0 |
| 1719955740 | 2679.5 | 19.2 | 0.72 | 2649.7 | 2679.5 | 2646.9 | 0 |
| 1719869340 | 2660.3 | 17.3 | 0.65 | 2650.1 | 2661.3 | 2638.9 | 0 |
| 1719610140 | 2643 | -16.9 | -0.64 | 2663.3 | 2679.9 | 2639.8 | 0 |
| 1719523740 | 2659.9 | 4 | 0.15 | 2653.9 | 2662 | 2649.2 | 0 |
| 1719437340 | 2655.9 | 12.3 | 0.47 | 2641.2 | 2680 | 2638.7 | 0 |
| 1719350940 | 2643.6 | 19 | 0.72 | 2632.1 | 2645 | 2629.75 | 0 |
| 1719264540 | 2624.6 | -14.7 | -0.56 | 2638 | 2648.7979 | 2624 | 0 |
| 1719005340 | 2639.3 | -4.1 | -0.16 | 2643.9 | 2649.2 | 2634.3 | 0 |
| 1718919000 | 2643.4 | -9.8 | -0.37 | 2660 | 2663.6 | 2634.5 | 0 |
| 1718746200 | 2653.2 | 4.1 | 0.15 | 2648.6 | 2653.2 | 2643.5 | 0 |
| 1718659740 | 2649.1 | 19.9 | 0.76 | 2628.2 | 2657.2 | 2622.6 | 0 |
| 1718400540 | 2629.2 | 8.3 | 0.32 | 2616.5 | 2629.2 | 2614.4 | 0 |
| 1718314200 | 2620.9 | 12.6 | 0.48 | 2627.6 | 2627.6 | 2602.4 | 0 |
| 1718227740 | 2608.3 | 20.3 | 0.78 | 2611.8 | 2624.3 | 2605.5 | 0 |
| 1718141340 | 2588 | 6.7 | 0.26 | 2570.9 | 2588 | 2561.5 | 0 |
| 1718054940 | 2581.3 | 5.7 | 0.22 | 2573.4 | 2583.4 | 2568.3 | 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
