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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 946.02 | 2.96 | 0.31 | 945.25 | 947.39 | 944.65 | 10 |
| 1732208100 | 943.06 | 1.71 | 0.18 | 941.2 | 943.57 | 940.19 | 11 |
| 1732121700 | 941.35 | -0.93 | -0.10 | 944.39 | 944.58 | 940.31 | 44 |
| 1732035300 | 942.28 | -1.83 | -0.19 | 944.12 | 944.3 | 940 | 10 |
| 1731948900 | 944.11 | -1.34 | -0.14 | 945.28 | 945.89 | 941.66 | 72 |
| 1731689700 | 945.45 | -3.59 | -0.38 | 947.15 | 949.34 | 944.97 | 29 |
| 1731603300 | 949.04 | 5.45 | 0.58 | 945.36 | 950.53 | 945.36 | 70 |
| 1731516900 | 943.59 | -1.67 | -0.18 | 944.6 | 945.05 | 941.56 | 42 |
| 1731430500 | 945.26 | -4.43 | -0.47 | 947.71 | 948.93 | 945.26 | 11 |
| 1731344100 | 949.69 | 3.89 | 0.41 | 948.19 | 951.06 | 948.19 | 55 |
| 1731084900 | 945.8 | -1.72 | -0.18 | 947.45 | 948.33 | 945.36 | 74 |
| 1730998500 | 947.52 | 3.79 | 0.40 | 945.56 | 948.38 | 944.14 | 35 |
| 1730912100 | 943.73 | 1.89 | 0.20 | 943.93 | 950.46 | 942.94 | 79 |
| 1730825700 | 941.84 | 0.25 | 0.03 | 941.31 | 941.99 | 939.62 | 25 |
| 1730739300 | 941.59 | -0.99 | -0.11 | 942.17 | 942.58 | 940.39 | 51 |
| 1730480100 | 942.58 | 4.16 | 0.44 | 939.3 | 943.7 | 939.17 | 0 |
| 1730393700 | 938.42 | -6.21 | -0.66 | 942.18 | 942.93 | 936.33 | 16 |
| 1730307300 | 944.63 | -6.21 | -0.65 | 949.77 | 950.16 | 944.63 | 11 |
| 1730220900 | 950.84 | -2.01 | -0.21 | 953.77 | 953.77 | 950.56 | 20 |
| 1730134500 | 952.85 | 1.18 | 0.12 | 952.15 | 953.63 | 950.67 | 49 |
| 1729871700 | 951.67 | -0.39 | -0.04 | 952 | 952.59 | 950.42 | 50 |
| 1729785300 | 952.06 | 1.61 | 0.17 | 951.43 | 953.95 | 951.43 | 48 |
| 1729698900 | 950.45 | -1.17 | -0.12 | 952.06 | 952.58 | 950.45 | 24 |
| 1729612500 | 951.62 | 0.32 | 0.03 | 952.46 | 953.4 | 950.17 | 90 |
| 1729526100 | 951.3 | -5.01 | -0.52 | 955.94 | 956.04 | 951.3 | 25 |
| 1729266900 | 956.31 | 3.2 | 0.34 | 953.06 | 956.31 | 952.91 | 47 |
| 1729180500 | 953.11 | 3.99 | 0.42 | 950.25 | 953.74 | 950.09 | 81 |
| 1729094100 | 949.12 | -1.03 | -0.11 | 947.92 | 949.42 | 947.62 | 54 |
| 1729007700 | 950.15 | -2.46 | -0.26 | 953.19 | 954.62 | 949.72 | 23 |
| 1728921300 | 952.61 | 2.53 | 0.27 | 950.54 | 953.61 | 950.39 | 28 |
| 1728662100 | 950.08 | 1.31 | 0.14 | 948.62 | 950.09 | 947.91 | 32 |
| 1728575700 | 948.77 | 0.42 | 0.04 | 948.59 | 949 | 946.82 | 76 |
| 1728489300 | 948.35 | 2.69 | 0.28 | 945.7 | 948.35 | 945.26 | 86 |
| 1728402900 | 945.66 | -0.89 | -0.09 | 943.48 | 946 | 943.19 | 85 |
| 1728316500 | 946.55 | 1.08 | 0.11 | 946.65 | 946.87 | 943.44 | 55 |
| 1728057300 | 945.47 | 0.61 | 0.06 | 945.04 | 946.57 | 944.07 | 77 |
| 1727970900 | 944.86 | -1.31 | -0.14 | 945.8 | 945.8 | 943.43 | 82 |
| 1727884500 | 946.17 | 0.51 | 0.05 | 946.52 | 947.25 | 943.89 | 107 |
| 1727798100 | 945.66 | -1.92 | -0.20 | 948.41 | 950.21 | 945.07 | 135 |
| 1727711700 | 947.58 | -1.41 | -0.15 | 948.32 | 948.92 | 945.78 | 30 |
| 1727452500 | 948.99 | 2.67 | 0.28 | 947.8 | 950.13 | 947.51 | 15 |
| 1727366100 | 946.32 | 6.28 | 0.67 | 943.81 | 949.1 | 943.51 | 13 |
| 1727279700 | 940.04 | -1.85 | -0.20 | 940.81 | 941.7 | 939.79 | 20 |
| 1727193300 | 941.89 | 4.44 | 0.47 | 940.84 | 941.89 | 939.21 | 122 |
| 1727106900 | 937.45 | 2.91 | 0.31 | 934.66 | 958 | 934.06 | 40 |
| 1726847700 | 934.54 | -5.27 | -0.56 | 938.64 | 938.64 | 934.39 | 35 |
| 1726761300 | 939.81 | 9.15 | 0.98 | 933.32 | 939.81 | 932.71 | 70 |
| 1726674900 | 930.66 | -2.27 | -0.24 | 932.73 | 932.73 | 930.51 | 14 |
| 1726588500 | 932.93 | 2.09 | 0.22 | 932.18 | 933.7 | 932.02 | 60 |
| 1726502100 | 930.84 | -0.02 | -0.00 | 930.71 | 931.39 | 929.66 | 39 |
| 1726242900 | 930.86 | 2.59 | 0.28 | 929.41 | 931.43 | 929.41 | 0 |
| 1726156500 | 928.27 | -22.24 | -2.34 | 931.65 | 931.95 | 927.95 | 24 |
| 1726070100 | 950.51 | 2.42 | 0.26 | 949.13 | 950.97 | 948.37 | 50 |
| 1725983700 | 948.09 | 0.35 | 0.04 | 949.22 | 949.93 | 946.5 | 36 |
| 1725897300 | 947.74 | 3.9 | 0.41 | 945.58 | 948.6 | 944.6 | 76 |
| 1725638100 | 943.84 | -6.02 | -0.63 | 948.28 | 951.09 | 943.84 | 45 |
| 1725551700 | 949.86 | -1.13 | -0.12 | 949.91 | 951.94 | 948.48 | 5 |
| 1725465300 | 950.99 | -4.27 | -0.45 | 950.99 | 952.5 | 950.17 | 36 |
| 1725378900 | 955.26 | -4.04 | -0.42 | 960.1 | 960.46 | 954.74 | 62 |
| 1725292500 | 959.3 | 0.51 | 0.05 | 959.17 | 959.51 | 957.39 | 26 |
| 1725033300 | 958.79 | -1.2 | -0.13 | 958.97 | 960.2 | 958.79 | 0 |
| 1724946900 | 959.99 | 3.5 | 0.37 | 957.49 | 960.35 | 956.75 | 15 |
| 1724860500 | 956.49 | 0.6 | 0.06 | 956.91 | 958.61 | 956.13 | 98 |
| 1724774100 | 955.89 | -0.28 | -0.03 | 956.6 | 956.87 | 954.69 | 27 |
| 1724687700 | 956.17 | -1.73 | -0.18 | 958.02 | 958.2 | 954.8 | 37 |
| 1724428500 | 957.9 | 1.96 | 0.21 | 955.29 | 979.69 | 955 | 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
