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 | 40.09 | 1.30730250243 | 3066.62 | 3106.71 | 3044.89 | 0 | 0 | IX |
| 4 | 83.31 | 2.75550704505 | 3023.4 | 3170.77 | 3017.93 | 0 | 0 | IX |
| 12 | -45.22 | -1.43467653152 | 3151.93 | 3206.97 | 2961.92 | 0 | 0 | IX |
| 26 | -178.35 | -5.4291245822 | 3285.06 | 3319.11 | 2961.92 | 0 | 0 | IX |
| 52 | -85.29 | -2.6719924812 | 3192 | 3543.55 | 2961.92 | 0 | 0 | IX |
| 156 | 156.76 | 5.31398837268 | 2949.95 | 3543.55 | 2764.89 | 0 | 0 | IX |
| 260 | 156.76 | 5.31398837268 | 2949.95 | 3543.55 | 2764.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3106.71 | 25.69 | 0.83 | 3081.67 | 3106.71 | 3076.73 | 0 |
| 1735061400 | 3081.02 | 5.22 | 0.17 | 3087 | 3094.4 | 3081.02 | 0 |
| 1734975000 | 3075.8 | -1.31 | -0.04 | 3068.44 | 3085.57 | 3057.7199 | 0 |
| 1734715800 | 3077.11 | -8.41 | -0.27 | 3066.62 | 3085.86 | 3044.89 | 0 |
| 1734629400 | 3085.52 | -41.99 | -1.34 | 3081.13 | 3099.87 | 3071.13 | 0 |
| 1734543000 | 3127.51 | 5.4 | 0.17 | 3130.87 | 3134.76 | 3117.98 | 0 |
| 1734456600 | 3122.11 | 12.43 | 0.40 | 3099.75 | 3129.67 | 3096.85 | 0 |
| 1734370200 | 3109.68 | -19.93 | -0.64 | 3117.11 | 3122.07 | 3101.9699 | 0 |
| 1734111000 | 3129.61 | -10.35 | -0.33 | 3133.09 | 3152.2399 | 3120.6 | 0 |
| 1734024600 | 3139.96 | 1.34 | 0.04 | 3151.13 | 3151.69 | 3130.64 | 0 |
| 1733938200 | 3138.62 | 16.97 | 0.54 | 3112.79 | 3145.9 | 3109.96 | 0 |
| 1733851800 | 3121.65 | -36.03 | -1.14 | 3145.54 | 3148.63 | 3117.02 | 0 |
| 1733765400 | 3157.68 | 16.83 | 0.54 | 3163.41 | 3170.77 | 3144.39 | 0 |
| 1733506200 | 3140.85 | 47.88 | 1.55 | 3094.54 | 3150.9 | 3094.54 | 0 |
| 1733419800 | 3092.9699 | -0.82 | -0.03 | 3084.43 | 3101.96 | 3082.03 | 0 |
| 1733333400 | 3093.79 | 21.24 | 0.69 | 3080.31 | 3099.73 | 3076.52 | 0 |
| 1733247000 | 3072.55 | 12.85 | 0.42 | 3071.38 | 3096.98 | 3059.17 | 0 |
| 1733160600 | 3059.7 | 15.42 | 0.51 | 3023.21 | 3066.68 | 3020.05 | 0 |
| 1732901400 | 3044.28 | 17.57 | 0.58 | 3023.4 | 3046.87 | 3017.93 | 0 |
| 1732815000 | 3026.71 | 14.85 | 0.49 | 3023.58 | 3039.67 | 3022.28 | 0 |
| 1732728600 | 3011.86 | -10.6 | -0.35 | 3002.96 | 3019.4899 | 2990.43 | 0 |
| 1732642200 | 3022.46 | -17.27 | -0.57 | 3019.82 | 3046.4699 | 3013.6 | 0 |
| 1732555800 | 3039.73 | 14.33 | 0.47 | 3060.31 | 3062.17 | 3028.2199 | 0 |
| 1732296600 | 3025.4 | 27.39 | 0.91 | 3011.77 | 3032.5 | 2979.94 | 0 |
| 1732210200 | 2998.01 | 6.91 | 0.23 | 2986.76 | 3001.7199 | 2961.92 | 0 |
| 1732123800 | 2991.1 | -13.91 | -0.46 | 3022.08 | 3030.15 | 2987.64 | 0 |
| 1732037400 | 3005.01 | -23.09 | -0.76 | 3034.68 | 3036.52 | 2967.2199 | 0 |
| 1731951000 | 3028.1 | -4.55 | -0.15 | 3034.13 | 3036.11 | 3012.17 | 0 |
| 1731691800 | 3032.65 | -30.44 | -0.99 | 3035.48 | 3060.13 | 3024.46 | 0 |
| 1731605400 | 3063.09 | -57.11 | -1.83 | 3024.17 | 3065.51 | 3023.05 | 0 |
| 1731519000 | 3120.2 | 0 | 0.00 | 3120.2 | 3120.2 | 3120.2 | 0 |
| 1731432600 | 3120.2 | 0 | 0.00 | 3120.2 | 3120.2 | 3120.2 | 0 |
| 1731346200 | 3120.2 | 35.99 | 1.17 | 3108.63 | 3133.4899 | 3105.78 | 0 |
| 1731087000 | 3084.21 | -39.06 | -1.25 | 3128.98 | 3130.42 | 3077.78 | 0 |
| 1731000600 | 3123.27 | 38.02 | 1.23 | 3082.54 | 3129.59 | 3074.9 | 0 |
| 1730914200 | 3085.25 | -13.3 | -0.43 | 3119.56 | 3169.27 | 3073.06 | 0 |
| 1730827800 | 3098.55 | 18.83 | 0.61 | 3082.05 | 3101.83 | 3072.7 | 0 |
| 1730741400 | 3079.7199 | -24.33 | -0.78 | 3088.73 | 3112.02 | 3079.07 | 0 |
| 1730482200 | 3104.05 | 27.07 | 0.88 | 3082.07 | 3113.89 | 3079.83 | 0 |
| 1730395800 | 3076.98 | -34.67 | -1.11 | 3102.98 | 3109.71 | 3064.35 | 0 |
| 1730309400 | 3111.65 | -38.2 | -1.21 | 3132.4 | 3133.48 | 3088.91 | 0 |
| 1730223000 | 3149.85 | -19 | -0.60 | 3183.9899 | 3193.35 | 3148.75 | 0 |
| 1730136600 | 3168.85 | 26.62 | 0.85 | 3163.26 | 3181.7399 | 3144.73 | 0 |
| 1729873800 | 3142.23 | 0.51 | 0.02 | 3141.88 | 3149.4699 | 3124.56 | 0 |
| 1729787400 | 3141.7199 | 4.8 | 0.15 | 3143.7399 | 3163.95 | 3141.7199 | 0 |
| 1729701000 | 3136.92 | -17.03 | -0.54 | 3134.48 | 3154.82 | 3122.8 | 0 |
| 1729614600 | 3153.95 | -1.53 | -0.05 | 3149.44 | 3161.89 | 3128.11 | 0 |
| 1729528200 | 3155.48 | -39.25 | -1.23 | 3181.75 | 3197.28 | 3151.82 | 0 |
| 1729269000 | 3194.73 | 9.95 | 0.31 | 3180.61 | 3206.9699 | 3179.7399 | 0 |
| 1729182600 | 3184.78 | 27.82 | 0.88 | 3148.12 | 3200.4699 | 3146.13 | 0 |
| 1729096200 | 3156.96 | 0 | 0.00 | 3156.96 | 3156.96 | 3156.96 | 0 |
| 1729009800 | 3156.96 | -32.94 | -1.03 | 3194.7399 | 3200.1 | 3149.8 | 0 |
| 1728923400 | 3189.9 | 7.96 | 0.25 | 3183.44 | 3193.27 | 3161.29 | 0 |
| 1728664200 | 3181.94 | 6.5 | 0.20 | 3156.43 | 3186.12 | 3144.56 | 0 |
| 1728577800 | 3175.44 | 0 | 0.00 | 3175.44 | 3175.44 | 3175.44 | 0 |
| 1728491400 | 3175.44 | 16.81 | 0.53 | 3163.05 | 3177.93 | 3150.98 | 0 |
| 1728405000 | 3158.63 | -25.55 | -0.80 | 3136.53 | 3162.79 | 3133.73 | 0 |
| 1728318600 | 3184.18 | 3.78 | 0.12 | 3190.71 | 3192.4 | 3157.54 | 0 |
| 1728059400 | 3180.4 | 21.53 | 0.68 | 3151.93 | 3192.51 | 3149.2199 | 0 |
| 1727973000 | 3158.87 | -44.3 | -1.38 | 3190.37 | 3191.92 | 3151.62 | 0 |
| 1727886600 | 3203.17 | -6.58 | -0.21 | 3215.3 | 3225.75 | 3188.57 | 0 |
| 1727800200 | 3209.75 | -34.13 | -1.05 | 3238.64 | 3252.15 | 3200.79 | 0 |
| 1727713800 | 3243.88 | -56.41 | -1.71 | 3282.43 | 3294.98 | 3243.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
