We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -14.5029 | -0.361492820356 | 4011.9469 | 4045.455 | 3993.8599 | 0 | 0 | IX |
| 4 | 74.7767 | 1.90627178604 | 3922.6673 | 4045.455 | 3919.8558 | 0 | 0 | IX |
| 12 | -106.6391 | -2.59836600287 | 4104.0831 | 4205.9523 | 3832.3105 | 0 | 0 | IX |
| 26 | 522.9448 | 15.0509402909 | 3474.4992 | 4205.9523 | 3336.8297 | 0 | 0 | IX |
| 52 | 823.8192 | 25.9583048381 | 3173.6248 | 4205.9523 | 3153.0846 | 0 | 0 | IX |
| 156 | 1082.9937 | 37.1594499313 | 2914.4503 | 4205.9523 | 2840.4228 | 0 | 0 | IX |
| 260 | 1082.9937 | 37.1594499313 | 2914.4503 | 4205.9523 | 2840.4228 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 3997.444 | -47.77 | -1.18 | 3997.8017 | 3998.1539 | 3996.6267 | 0 |
| 1716481800 | 4045.2172 | 50.53 | 1.26 | 4044.7565 | 4045.455 | 4041.2915 | 0 |
| 1716395400 | 3994.6849 | -34.48 | -0.86 | 3994.4461 | 3994.9281 | 3993.8599 | 0 |
| 1716309000 | 4029.1673 | -12.41 | -0.31 | 4028.5759 | 4029.4078 | 4027.3893 | 0 |
| 1716222600 | 4041.5798 | 29.75 | 0.74 | 4041.4646 | 4041.8316 | 4040.5154 | 0 |
| 1715963400 | 4011.8253 | -13.67 | -0.34 | 4011.9469 | 4013.2599 | 4010.531 | 0 |
| 1715877000 | 4025.4975 | 54.88 | 1.38 | 4025.3786 | 4026.8139 | 4024.3081 | 0 |
| 1715790600 | 3970.6188 | 4.32 | 0.11 | 3970.2723 | 3972.0314 | 3968.8492 | 0 |
| 1715704200 | 3966.2968 | 15.28 | 0.39 | 3967.3602 | 3968.1679 | 3966.0593 | 0 |
| 1715617800 | 3951.0123 | -2.78 | -0.07 | 3949.0236 | 3951.0123 | 3947.2612 | 0 |
| 1715358600 | 3953.7915 | 16.08 | 0.41 | 3953.6846 | 3954.5087 | 3952.9696 | 0 |
| 1715272200 | 3937.7132 | -12.86 | -0.33 | 3937.5847 | 3938.5334 | 3936.773 | 0 |
| 1715185800 | 3950.5693 | -64.97 | -1.62 | 3950.6862 | 3951.2818 | 3949.9872 | 0 |
| 1715099400 | 4015.5438 | 61.82 | 1.56 | 4016.0403 | 4017.125 | 4015.3004 | 0 |
| 1715013000 | 3953.7189 | -0.76 | -0.02 | 3954.0876 | 3954.6788 | 3953.2471 | 0 |
| 1714753800 | 3954.4785 | -2.39 | -0.06 | 3954.1106 | 3955.3139 | 3951.2308 | 0 |
| 1714667400 | 3956.8703 | -14.15 | -0.36 | 3953.9803 | 3956.8703 | 3952.425 | 0 |
| 1714494600 | 3971.023 | 47.88 | 1.22 | 3971.6211 | 3973.0285 | 3970.0793 | 0 |
| 1714408200 | 3923.1425 | 0.36 | 0.01 | 3922.8966 | 3924.5702 | 3920.9092 | 0 |
| 1714149000 | 3922.7869 | 31.63 | 0.81 | 3922.6673 | 3926.0771 | 3919.8558 | 0 |
| 1714062600 | 3891.1614 | -86.49 | -2.17 | 3891.0406 | 3892.0874 | 3889.6369 | 0 |
| 1713976200 | 3977.6531 | 95.31 | 2.46 | 3976.564 | 3977.7655 | 3976.0803 | 0 |
| 1713889800 | 3882.3403 | 11.34 | 0.29 | 3882.9408 | 3883.8799 | 3881.8867 | 0 |
| 1713803400 | 3870.9968 | 37.75 | 0.98 | 3871.2427 | 3871.9384 | 3870.525 | 0 |
| 1713544200 | 3833.2422 | -103.83 | -2.64 | 3833.0113 | 3833.8175 | 3832.3105 | 0 |
| 1713457800 | 3937.072 | 12.26 | 0.31 | 3937.9035 | 3938.3916 | 3936.1081 | 0 |
| 1713371400 | 3924.8094 | -52.8 | -1.33 | 3925.2854 | 3926.595 | 3923.2607 | 0 |
| 1713285000 | 3977.6136 | -79.37 | -1.96 | 3977.9877 | 3979.4416 | 3976.6464 | 0 |
| 1713198600 | 4056.9871 | -29.3 | -0.72 | 4056.7386 | 4057.7276 | 4055.6225 | 0 |
| 1712939400 | 4086.2835 | 7.48 | 0.18 | 4086.7805 | 4087.6681 | 4085.7805 | 0 |
| 1712853000 | 4078.7987 | -13.8 | -0.34 | 4078.2983 | 4079.179 | 4076.3175 | 0 |
| 1712766600 | 4092.5962 | -20.05 | -0.49 | 4092.7271 | 4094.2259 | 4089.2451 | 0 |
| 1712680200 | 4112.6483 | 44.5 | 1.09 | 4112.515 | 4113.2757 | 4111.7746 | 0 |
| 1712593800 | 4068.1473 | 35.61 | 0.88 | 4068.4007 | 4069.02 | 4067.6488 | 0 |
| 1712334600 | 4032.5423 | -79.67 | -1.94 | 4031.8068 | 4032.6697 | 4029.3503 | 0 |
| 1712248200 | 4112.2097 | 32.23 | 0.79 | 4112.5851 | 4113.3392 | 4112.0787 | 0 |
| 1712161800 | 4079.9812 | -38.96 | -0.95 | 4079.3512 | 4079.9812 | 4078.3631 | 0 |
| 1712075400 | 4118.9363 | -37.54 | -0.90 | 4119.434 | 4120.576 | 4118.1674 | 0 |
| 1711647000 | 4156.4789 | -35.23 | -0.84 | 4155.9904 | 4156.8693 | 4155.3065 | 0 |
| 1711560600 | 4191.7106 | 37.92 | 0.91 | 4191.7206 | 4192.2357 | 4190.8122 | 0 |
| 1711474200 | 4153.7883 | -2.36 | -0.06 | 4153.7951 | 4154.9412 | 4153.6686 | 0 |
| 1711387800 | 4156.1489 | -48.51 | -1.15 | 4156.0266 | 4156.6626 | 4155.1317 | 0 |
| 1711128600 | 4204.658 | 8.07 | 0.19 | 4204.6656 | 4205.9523 | 4202.612 | 0 |
| 1711042200 | 4196.5886 | 82.35 | 2.00 | 4197.109 | 4198.5053 | 4195.1924 | 0 |
| 1710955800 | 4114.2367 | 0.1 | 0.00 | 4113.3607 | 4114.9875 | 4111.4864 | 0 |
| 1710869400 | 4114.1354 | 26.77 | 0.65 | 4113.6298 | 4114.5087 | 4112.7415 | 0 |
| 1710783000 | 4087.3651 | 106.55 | 2.68 | 4086.6126 | 4087.7489 | 4084.9909 | 0 |
| 1710523800 | 3980.8148 | -9.84 | -0.25 | 3980.3216 | 3981.4224 | 3979.0966 | 0 |
| 1710437400 | 3990.6535 | 11.93 | 0.30 | 3990.5356 | 3991.6462 | 3987.9471 | 0 |
| 1710351000 | 3978.7283 | -10.31 | -0.26 | 3979.0879 | 3979.71 | 3978.482 | 0 |
| 1710264600 | 3989.0338 | -3.05 | -0.08 | 3989.5156 | 3991.5073 | 3988.0395 | 0 |
| 1710178200 | 3992.0883 | -88.8 | -2.18 | 3991.9831 | 3993.3498 | 3990.8542 | 0 |
| 1709919000 | 4080.8834 | 8.38 | 0.21 | 4081.2626 | 4083.1576 | 4076.0652 | 0 |
| 1709832600 | 4072.5072 | -50.11 | -1.22 | 4072.5111 | 4074.023 | 4070.2329 | 0 |
| 1709746200 | 4122.618 | -1.08 | -0.03 | 4122.6226 | 4124.2613 | 4120.7161 | 0 |
| 1709659800 | 4123.694 | -1.33 | -0.03 | 4123.4406 | 4125.0802 | 4121.4086 | 0 |
| 1709573400 | 4125.0229 | 20.44 | 0.50 | 4124.5168 | 4126.5477 | 4122.7578 | 0 |
| 1709314200 | 4104.5835 | 76.1 | 1.89 | 4104.0831 | 4105.5965 | 4103.3175 | 0 |
| 1709227800 | 4028.4799 | -3.31 | -0.08 | 4027.2342 | 4029.3482 | 4026.4911 | 0 |
| 1709141400 | 4031.7901 | -1.58 | -0.04 | 4032.271 | 4033.1456 | 4031.0291 | 0 |
| 1709055000 | 4033.3722 | 0.22 | 0.01 | 4033.2408 | 4033.8551 | 4032.616 | 0 |
| 1708968600 | 4033.1561 | 14.11 | 0.35 | 4032.523 | 4033.2751 | 4031.7874 | 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
