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 | 0 | 0 | 0 | 2553.14 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 2553.14 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 2553.14 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 2553.14 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 2553.14 | 0 | 0 | 0 | IX |
| 156 | 180.7 | 7.63700757784 | 2366.11 | 2558.3 | 1893.63 | 491808381 | 2217.40737531 | IX |
| 260 | 698.13 | 37.7637016682 | 1848.68 | 2558.3 | 1196.65 | 425636625 | 2081.60966258 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 2546.81 | 36.56 | 1.46 | 2510.32 | 2553.14 | 2510.23 | 0 |
| 1714080540 | 2510.25 | 0.39 | 0.02 | 2509.86 | 2510.75 | 2490.35 | 0 |
| 1713994200 | 2509.86 | -7.18 | -0.29 | 2517.04 | 2523.94 | 2506.56 | 0 |
| 1713907800 | 2517.04 | -8.45 | -0.33 | 2525.4899 | 2531.43 | 2501.9899 | 0 |
| 1713821340 | 2525.4899 | 9.34 | 0.37 | 2516.15 | 2535.3 | 2507.7 | 0 |
| 1713562200 | 2516.15 | 19.27 | 0.77 | 2496.88 | 2523.29 | 2494.42 | 0 |
| 1713475800 | 2496.88 | 1.59 | 0.06 | 2495.21 | 2515.37 | 2481.06 | 0 |
| 1713389400 | 2495.29 | -2.86 | -0.11 | 2498.59 | 2516.07 | 2484.71 | 0 |
| 1713302940 | 2498.15 | -18.2 | -0.72 | 2516.3 | 2516.3 | 2485.65 | 0 |
| 1713216600 | 2516.35 | -9.13 | -0.36 | 2525.48 | 2533.45 | 2510.44 | 0 |
| 1712957400 | 2525.48 | -26.17 | -1.03 | 2551.69 | 2558.4 | 2518.63 | 0 |
| 1712870940 | 2551.65 | -13.18 | -0.51 | 2564.83 | 2564.83 | 2545.64 | 0 |
| 1712784540 | 2564.83 | -32.66 | -1.26 | 2597.38 | 2597.4 | 2558.33 | 0 |
| 1712698140 | 2597.4899 | 19.57 | 0.76 | 2577.93 | 2599.42 | 2577.31 | 0 |
| 1712611740 | 2577.92 | 41.68 | 1.64 | 2536.27 | 2584.38 | 2536.27 | 0 |
| 1712352600 | 2536.2399 | -12.22 | -0.48 | 2548.34 | 2548.55 | 2527.68 | 0 |
| 1712266140 | 2548.46 | 1.86 | 0.07 | 2546.48 | 2593.53 | 2544.25 | 0 |
| 1712179740 | 2546.6 | -4.61 | -0.18 | 2551.17 | 2553.23 | 2524.34 | 0 |
| 1712093400 | 2551.21 | 14.08 | 0.55 | 2537.13 | 2553.41 | 2533.18 | 0 |
| 1712006940 | 2537.13 | -21.41 | -0.84 | 2558.54 | 2569.32 | 2532.65 | 0 |
| 1711661400 | 2558.54 | 9.28 | 0.36 | 2549.26 | 2563.1 | 2541.03 | 0 |
| 1711574940 | 2549.26 | 17.1 | 0.68 | 2532.16 | 2550.25 | 2519.39 | 0 |
| 1711488540 | 2532.16 | -1.57 | -0.06 | 2533.73 | 2538.42 | 2527.45 | 0 |
| 1711402140 | 2533.73 | -1.62 | -0.06 | 2535.35 | 2539.45 | 2530.27 | 0 |
| 1711143000 | 2535.35 | -20.58 | -0.81 | 2555.9 | 2555.96 | 2532.29 | 0 |
| 1711056600 | 2555.93 | -19.34 | -0.75 | 2575.27 | 2584.58 | 2554.41 | 0 |
| 1710970200 | 2575.27 | 30.59 | 1.20 | 2544.78 | 2577.1 | 2541.21 | 0 |
| 1710883740 | 2544.68 | 10.43 | 0.41 | 2534.26 | 2555.01 | 2534.23 | 0 |
| 1710797400 | 2534.25 | 4.72 | 0.19 | 2529.87 | 2545.23 | 2519.4899 | 0 |
| 1710538200 | 2529.53 | -17.2 | -0.68 | 2546.78 | 2552.55 | 2524.52 | 0 |
| 1710451740 | 2546.73 | -6.4 | -0.25 | 2552.85 | 2559.15 | 2537.56 | 0 |
| 1710365400 | 2553.13 | 5.04 | 0.20 | 2548.09 | 2563.7199 | 2544.03 | 0 |
| 1710278940 | 2548.09 | 31.01 | 1.23 | 2517.15 | 2555.65 | 2517.04 | 0 |
| 1710192600 | 2517.08 | -20.53 | -0.81 | 2537.59 | 2537.59 | 2515.96 | 0 |
| 1709933400 | 2537.61 | -33.33 | -1.30 | 2570.83 | 2570.91 | 2512.6 | 0 |
| 1709847000 | 2570.94 | -10.02 | -0.39 | 2580.95 | 2587.4899 | 2564.01 | 0 |
| 1709760540 | 2580.96 | 19.04 | 0.74 | 2561.92 | 2588.19 | 2561.92 | 0 |
| 1709674200 | 2561.92 | -6.51 | -0.25 | 2568.35 | 2579.05 | 2556.56 | 0 |
| 1709587740 | 2568.43 | -15.36 | -0.59 | 2583.7 | 2586.33 | 2567.38 | 0 |
| 1709328600 | 2583.79 | 2.46 | 0.10 | 2581.44 | 2595.54 | 2576.18 | 0 |
| 1709242200 | 2581.33 | -23.7 | -0.91 | 2605.02 | 2605.02 | 2574.2 | 0 |
| 1709155800 | 2605.03 | -33.48 | -1.27 | 2638.41 | 2638.41 | 2597.38 | 0 |
| 1709069400 | 2638.51 | 38.2 | 1.47 | 2600.39 | 2639.18 | 2600.39 | 0 |
| 1708983000 | 2600.31 | 4.42 | 0.17 | 2595.85 | 2607.13 | 2588.9899 | 0 |
| 1708723800 | 2595.89 | -14.94 | -0.57 | 2610.83 | 2619.19 | 2588.76 | 0 |
| 1708637400 | 2610.83 | 3.47 | 0.13 | 2607.36 | 2622.57 | 2604.69 | 0 |
| 1708550940 | 2607.36 | 2.91 | 0.11 | 2604.43 | 2608.06 | 2594.7 | 0 |
| 1708464600 | 2604.45 | 14.45 | 0.56 | 2589.94 | 2604.45 | 2576.04 | 0 |
| 1708378200 | 2590 | 6.96 | 0.27 | 2582.92 | 2590 | 2570.6 | 0 |
| 1708119000 | 2583.04 | 18.78 | 0.73 | 2564.28 | 2589.78 | 2561.58 | 0 |
| 1708032600 | 2564.26 | 17.18 | 0.67 | 2547.08 | 2564.26 | 2544.4899 | 0 |
| 1707946200 | 2547.08 | -19.61 | -0.76 | 2566.68 | 2566.68 | 2539.88 | 0 |
| 1707514200 | 2566.69 | -3.75 | -0.15 | 2570.41 | 2583.58 | 2557.79 | 0 |
| 1707427800 | 2570.44 | -33.85 | -1.30 | 2604.15 | 2607.88 | 2565.43 | 0 |
| 1707341400 | 2604.29 | -9.64 | -0.37 | 2613.85 | 2616.62 | 2593.93 | 0 |
| 1707255000 | 2613.93 | 56.17 | 2.20 | 2557.75 | 2613.93 | 2557.75 | 0 |
| 1707168600 | 2557.76 | 10.45 | 0.41 | 2547.29 | 2561.41 | 2534.46 | 0 |
| 1706909400 | 2547.31 | -25.55 | -0.99 | 2572.65 | 2580.46 | 2536.96 | 0 |
| 1706822940 | 2572.86 | 16.49 | 0.65 | 2556.35 | 2572.86 | 2549.18 | 0 |
| 1706736600 | 2556.37 | 4.22 | 0.17 | 2552.18 | 2592.14 | 2550.2399 | 0 |
| 1706650200 | 2552.15 | -20.2 | -0.79 | 2572.14 | 2572.14 | 2546.11 | 0 |
| 1706563800 | 2572.35 | -6.26 | -0.24 | 2578.66 | 2580.95 | 2558.37 | 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
