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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 420.2 | -10.94 | -2.54 | 427.24 | 427.24 | 420.2 | 50 |
| 1732553700 | 431.14 | 31.14 | 7.79 | 433.41 | 467.11 | 425.12 | 974 |
| 1732294500 | 400 | 22.15 | 5.86 | 362.37 | 400 | 354.78 | 209 |
| 1732208100 | 377.85 | 27.85 | 7.96 | 356.45 | 396.36 | 356.45 | 520 |
| 1732121700 | 350 | -7.09 | -1.99 | 390.83 | 390.85 | 334.68 | 585 |
| 1732035300 | 357.09 | -25.22 | -6.60 | 346.92 | 365.79 | 322.06 | 204 |
| 1731948900 | 382.31 | -43.62 | -10.24 | 485.56 | 493.41 | 311.44 | 509 |
| 1731689700 | 425.93 | 82.23 | 23.92 | 363.87 | 435 | 362 | 390 |
| 1731603300 | 343.7 | -55.32 | -13.86 | 378.04 | 397.99 | 329.97 | 442 |
| 1731516900 | 399.02 | 59.98 | 17.69 | 346.85 | 407.46 | 346.85 | 82 |
| 1731430500 | 339.04 | -42.76 | -11.20 | 359.87 | 359.87 | 304.47 | 382 |
| 1731344100 | 381.8 | 83 | 27.78 | 358.16 | 381.8 | 332.48 | 235 |
| 1731084900 | 298.8 | 28.46 | 10.53 | 282.66 | 304.02999 | 269.42 | 246 |
| 1730998500 | 270.33999 | 18.81 | 7.48 | 260.83999 | 280 | 251.53 | 541 |
| 1730912100 | 251.53 | 35.53 | 16.45 | 269.23 | 269.23 | 232.24 | 339 |
| 1730825700 | 216 | 81.87 | 61.04 | 179.61 | 216.39 | 177.44 | 1374 |
| 1730739300 | 134.13 | -2.87 | -2.09 | 131.38 | 134.13 | 126.55 | 45 |
| 1730480100 | 137 | 10.42 | 8.23 | 132.94999 | 137.99 | 132 | 16 |
| 1730393700 | 126.58 | -34.92 | -21.62 | 129.3 | 145.19999 | 126.58 | 101 |
| 1730307300 | 161.5 | -3.74 | -2.26 | 161.5 | 161.5 | 161.5 | 10 |
| 1730220900 | 165.24 | -3.44 | -2.04 | 168.56 | 168.56 | 165.24 | 60 |
| 1730134500 | 168.68 | 0.6 | 0.36 | 174.37 | 174.97 | 168.68 | 53 |
| 1729871700 | 168.08 | 17.85 | 11.88 | 153.05 | 168.08 | 153.05 | 267 |
| 1729785300 | 150.22999 | -1.77 | -1.16 | 148.02 | 150.22999 | 148.02 | 84 |
| 1729698900 | 152 | 1.89 | 1.26 | 149.91 | 152 | 149.12 | 138 |
| 1729612500 | 150.11 | 5.62 | 3.89 | 143.57 | 150.11 | 141.68 | 90 |
| 1729526100 | 144.49 | 3.59 | 2.55 | 147.91 | 147.91 | 144.49 | 3 |
| 1729266900 | 140.9 | 3.49 | 2.54 | 139.07 | 141 | 139.07 | 29 |
| 1729180500 | 137.41 | 0.94 | 0.69 | 140.38 | 140.72 | 137.41 | 46 |
| 1729094100 | 136.47 | -8.32 | -5.75 | 142.96 | 142.96 | 126.15 | 103 |
| 1729007700 | 144.79 | -7.28 | -4.79 | 153.33 | 154.94999 | 134.85 | 145 |
| 1728921300 | 152.07 | -2.28 | -1.48 | 151.69999 | 159.3 | 151.69999 | 116 |
| 1728662100 | 154.35 | 6.67 | 4.52 | 155 | 159.96 | 150.57 | 591 |
| 1728575700 | 147.68 | -0.07 | -0.05 | 150.46 | 151.28 | 145.8 | 397 |
| 1728489300 | 147.75 | 20.19 | 15.83 | 132.97 | 147.75 | 132.4 | 440 |
| 1728402900 | 127.56 | 14.12 | 12.45 | 110.76 | 127.56 | 109.97 | 389 |
| 1728316500 | 113.44 | -4.16 | -3.54 | 118 | 119.19 | 113.44 | 185 |
| 1728057300 | 117.6 | 8.76 | 8.05 | 116.62 | 121.43 | 116.62 | 293 |
| 1727970900 | 108.84 | 12.43 | 12.89 | 98.89 | 111 | 98.89 | 42 |
| 1727884500 | 96.41 | 3.45 | 3.71 | 90.06 | 96.41 | 89.7 | 62 |
| 1727798100 | 92.96 | 1.23 | 1.34 | 99.5 | 99.5 | 92.96 | 125 |
| 1727711700 | 91.73 | -3.31 | -3.48 | 91.73 | 91.73 | 91.73 | 13 |
| 1727452500 | 95.04 | -3.66 | -3.71 | 95.77 | 95.77 | 95.04 | 36 |
| 1727366100 | 98.7 | 6.7 | 7.28 | 99.23 | 100.6 | 98.17 | 267 |
| 1727279700 | 92 | -4.8 | -4.96 | 93.31 | 93.31 | 92 | 168 |
| 1727193300 | 96.8 | -1.61 | -1.64 | 104.75 | 104.75 | 96.8 | 92 |
| 1727106900 | 98.41 | 8.26 | 9.16 | 96.54 | 100.32 | 94.2 | 67 |
| 1726847700 | 90.15 | -7.33 | -7.52 | 90.94 | 91.1 | 90.15 | 5 |
| 1726761300 | 97.48 | 4.34 | 4.66 | 98 | 98.2 | 96.39 | 270 |
| 1726674900 | 93.14 | 2.83 | 3.13 | 93.14 | 93.14 | 93.14 | 12 |
| 1726588500 | 90.31 | 1.65 | 1.86 | 94.68 | 96.88 | 90.19 | 165 |
| 1726502100 | 88.66 | 4.33 | 5.13 | 90.25 | 90.25 | 87.79 | 362 |
| 1726242900 | 84.33 | 1.35 | 1.63 | 85 | 85.78 | 84.33 | 73 |
| 1726156500 | 82.98 | 6.67 | 8.74 | 82.53 | 82.98 | 81.55 | 112 |
| 1726070100 | 76.31 | -2.34 | -2.98 | 76.48 | 76.48 | 75 | 90 |
| 1725983700 | 78.65 | 2.11 | 2.76 | 80 | 82.2 | 77.61 | 70 |
| 1725897300 | 76.54 | 18.54 | 31.97 | 70.61 | 77 | 67.5 | 428 |
| 1725638100 | 58 | 0.44 | 0.76 | 53.53 | 58 | 53.53 | 23 |
| 1725551700 | 57.56 | -0.55 | -0.95 | 57.56 | 57.56 | 57.56 | 19 |
| 1725465300 | 58.11 | -2.87 | -4.71 | 50.48 | 58.11 | 50.48 | 61 |
| 1725378900 | 60.98 | -3.53 | -5.47 | 61.04 | 61.04 | 60.98 | 55 |
| 1725292500 | 64.51 | 2.05 | 3.28 | 61.33 | 64.51 | 61.33 | 173 |
| 1725033300 | 62.46 | 4.44 | 7.65 | 63.25 | 63.25 | 62.46 | 72 |
| 1724946900 | 58.02 | 3.5 | 6.42 | 56.61 | 58.35 | 56.61 | 157 |
| 1724860500 | 54.52 | -6.52 | -10.68 | 55.4 | 55.4 | 54.52 | 38 |
| 1724774100 | 61.04 | -1.14 | -1.83 | 59.63 | 61.04 | 59.63 | 23 |
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
