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 | 7 | 0.556615776081 | 1257.6 | 1266.9 | 1257.1 | 406 | 1263.27931034 | F |
| 4 | 24.6 | 1.98387096774 | 1240 | 1266.9 | 1236.2 | 1279 | 1246.09184118 | F |
| 12 | -3.8 | -0.299590034689 | 1268.4 | 1279.5 | 1210.7 | 1389 | 1247.13779481 | F |
| 26 | -45.9 | -3.50247996948 | 1310.5 | 1343 | 1210.7 | 1257 | 1278.43951532 | F |
| 52 | -17.5 | -1.36494813197 | 1282.1 | 1343 | 1210.7 | 1169 | 1279.51147436 | F |
| 156 | -17.5 | -1.36494813197 | 1282.1 | 1343 | 1210.7 | 1169 | 1279.51147436 | F |
| 260 | -17.5 | -1.36494813197 | 1282.1 | 1343 | 1210.7 | 1169 | 1279.51147436 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740088800 | 1266.9 | 8.7 | 0.69 | 1261.2 | 1266.9 | 1260.2 | 1100 |
| 1740002400 | 1258.2 | -1.5 | -0.12 | 1258.5 | 1260.4 | 1257.1 | 652 |
| 1739916000 | 1259.7 | -3.2 | -0.25 | 1259.3 | 1261.6 | 1259.2 | 98 |
| 1739829600 | 1262.9 | 3.5 | 0.28 | 1259.6 | 1262.9 | 1259.6 | 108 |
| 1739570400 | 1259.4 | 6.4 | 0.51 | 1257.6 | 1261.5 | 1257.6 | 51 |
| 1739484000 | 1253 | 8.2 | 0.66 | 1247 | 1254.2 | 1245.6 | 572 |
| 1739397600 | 1244.8 | 0.7 | 0.06 | 1245.3 | 1248.6 | 1238 | 980 |
| 1739311200 | 1244.1 | 7.5 | 0.61 | 1236.2 | 1244.8 | 1236.2 | 352 |
| 1739224800 | 1236.6 | -4.9 | -0.39 | 1238.2 | 1239.4 | 1236.4 | 71 |
| 1738965600 | 1241.5 | -2.4 | -0.19 | 1244.6 | 1245.9 | 1238.3 | 601 |
| 1738879200 | 1243.9 | -9.5 | -0.76 | 1239 | 1245.2 | 1237 | 3334 |
| 1738792800 | 1253.4 | 5.2 | 0.42 | 1253.5 | 1253.5 | 1253.4 | 10 |
| 1738706400 | 1248.2 | 5 | 0.40 | 1241.3 | 1248.6 | 1241.3 | 1806 |
| 1738620000 | 1243.2 | 0 | 0.00 | 1243.2 | 1243.2 | 1243.2 | 0 |
| 1738360800 | 1243.2 | 0.1 | 0.01 | 1242.7 | 1243.2 | 1242.7 | 95 |
| 1738274400 | 1243.1 | -0.6 | -0.05 | 1243 | 1247.4 | 1243 | 6874 |
| 1738188000 | 1243.7 | 0.6 | 0.05 | 1240.4 | 1243.8 | 1240.4 | 5742 |
| 1738101600 | 1243.1 | -6.3 | -0.50 | 1242.4 | 1243.1 | 1242.4 | 158 |
| 1738015200 | 1249.4 | 1.3 | 0.10 | 1249.6 | 1251.6 | 1246.9 | 1340 |
| 1737756000 | 1248.1 | 12 | 0.97 | 1240 | 1248.8 | 1240 | 327 |
| 1737669600 | 1236.1 | 5.3 | 0.43 | 1231.5 | 1236.4 | 1231.4 | 862 |
| 1737583200 | 1230.8 | -1.9 | -0.15 | 1235.4 | 1235.4 | 1230.8 | 502 |
| 1737496800 | 1232.7 | 4 | 0.33 | 1230.9 | 1232.8 | 1229.8 | 894 |
| 1737410400 | 1228.7 | 11.7 | 0.96 | 1220.5 | 1230.3 | 1220.5 | 491 |
| 1737151200 | 1217 | -7.7 | -0.63 | 1219.1 | 1220 | 1216.4 | 1500 |
| 1737064800 | 1224.7 | 0.6 | 0.05 | 1218.5 | 1224.7 | 1218.5 | 1250 |
| 1736978400 | 1224.1 | 4.1 | 0.34 | 1221.2 | 1230 | 1220.5 | 1666 |
| 1736892000 | 1220 | 2.3 | 0.19 | 1217.4 | 1220 | 1215 | 2924 |
| 1736805600 | 1217.7 | -3.4 | -0.28 | 1210.7 | 1217.8 | 1210.7 | 710 |
| 1736546400 | 1221.1 | -9.5 | -0.77 | 1223.6 | 1224.5 | 1219.9 | 1662 |
| 1736460000 | 1230.6 | -4 | -0.32 | 1228 | 1231.1 | 1228 | 1118 |
| 1736373600 | 1234.6 | -13.9 | -1.11 | 1235.8 | 1235.8 | 1232.9 | 4014 |
| 1736287200 | 1248.5 | -2.2 | -0.18 | 1248 | 1248.8 | 1248 | 280 |
| 1736200800 | 1250.7 | 9.4 | 0.76 | 1252.7 | 1252.7 | 1249.2 | 418 |
| 1735941600 | 1241.3 | -16.6 | -1.32 | 1241.3 | 1241.3 | 1241.3 | 6 |
| 1735855200 | 1257.9 | 0 | 0.00 | 1257.9 | 1257.9 | 1257.9 | 0 |
| 1735596000 | 1257.9 | 0 | 0.00 | 1257.9 | 1257.9 | 1257.9 | 0 |
| 1735336800 | 1257.9 | 4.8 | 0.38 | 1255.1 | 1257.9 | 1255.1 | 712 |
| 1735250400 | 1253.1 | 0.1 | 0.01 | 1251.8 | 1253.5 | 1250 | 13402 |
| 1734991200 | 1253 | -7.4 | -0.59 | 1251.8 | 1253 | 1251.8 | 48 |
| 1734732000 | 1260.4 | 8.5 | 0.68 | 1251.5 | 1260.4 | 1251.2 | 1920 |
| 1734645600 | 1251.9 | -5.2 | -0.41 | 1260.4 | 1260.4 | 1251.9 | 14 |
| 1734559200 | 1257.1 | -14.5 | -1.14 | 1270.3 | 1271.4 | 1257.1 | 792 |
| 1734472800 | 1271.6 | 3.1 | 0.24 | 1271.7 | 1271.7 | 1271.6 | 126 |
| 1734386400 | 1268.5 | 1.7 | 0.13 | 1265.2 | 1269 | 1265.2 | 720 |
| 1734127200 | 1266.8 | 0 | 0.00 | 1266.8 | 1266.8 | 1266.8 | 0 |
| 1734040800 | 1266.8 | -7.7 | -0.60 | 1273.2 | 1273.2 | 1266.8 | 390 |
| 1733954400 | 1274.5 | -0.5 | -0.04 | 1274.2 | 1274.5 | 1274.2 | 6 |
| 1733868000 | 1275 | 0.3 | 0.02 | 1274.4 | 1275 | 1274.4 | 266 |
| 1733781600 | 1274.7 | 2.7 | 0.21 | 1276.5 | 1279.5 | 1274.7 | 1266 |
| 1733522400 | 1272 | -3.2 | -0.25 | 1273.6 | 1275.3 | 1272 | 247 |
| 1733436000 | 1275.2 | 5.2 | 0.41 | 1272 | 1275.6 | 1272 | 2428 |
| 1733349600 | 1270 | 1.1 | 0.09 | 1267.7 | 1271.1 | 1267.7 | 1662 |
| 1733263200 | 1268.9 | 0.5 | 0.04 | 1271 | 1271 | 1260 | 3838 |
| 1733176800 | 1268.4 | 0 | 0.00 | 1268.4 | 1268.4 | 1268.4 | 0 |
| 1732917600 | 1268.4 | -0.7 | -0.06 | 1268.4 | 1268.4 | 1268.4 | 6 |
| 1732831200 | 1269.1 | 1.3 | 0.10 | 1266.5 | 1269.1 | 1266.5 | 550 |
| 1732744800 | 1267.8 | 14.5 | 1.16 | 1261.5 | 1268.6 | 1261.5 | 4558 |
| 1732658400 | 1253.3 | -4.1 | -0.33 | 1258.8 | 1259.8 | 1253.3 | 902 |
| 1732572000 | 1257.4 | 4.9 | 0.39 | 1255.9 | 1260.4 | 1255 | 1008 |
| 1732312800 | 1252.5 | -8.1 | -0.64 | 1252.7 | 1252.7 | 1252.2 | 548 |
| 1732226400 | 1260.6 | -6.8 | -0.54 | 1264.6 | 1264.6 | 1260.6 | 412 |
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
