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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658400 | 887.5 | 2.3 | 0.26 | 884.3 | 888 | 884.3 | 1449 |
| 1732572000 | 885.2 | -8.5 | -0.95 | 885.6 | 885.6 | 884.7 | 92 |
| 1732312800 | 893.7 | 7.9 | 0.89 | 893.6 | 893.7 | 893 | 312 |
| 1732226400 | 885.8 | 3.2 | 0.36 | 882.9 | 886 | 882.9 | 900 |
| 1732053600 | 882.6 | 0 | 0.00 | 882.6 | 882.6 | 882.6 | 0 |
| 1731967200 | 882.6 | -4.9 | -0.55 | 882.6 | 882.6 | 882.6 | 34 |
| 1731621600 | 887.5 | 3.3 | 0.37 | 888.5 | 888.7 | 886.2 | 2010 |
| 1731535200 | 884.2 | 3.4 | 0.39 | 880.7 | 884.2 | 880.7 | 35 |
| 1731448800 | 880.8 | 1.9 | 0.22 | 880.1 | 880.9 | 880.1 | 100 |
| 1731362400 | 878.9 | 4.2 | 0.48 | 878.9 | 878.9 | 878.9 | 30 |
| 1731103200 | 874.7 | 1.8 | 0.21 | 874.5 | 875 | 874.5 | 74 |
| 1731016800 | 872.9 | -0.3 | -0.03 | 874.5 | 874.5 | 871.3 | 518 |
| 1730930400 | 873.2 | 12.6 | 1.46 | 873.9 | 873.9 | 873.2 | 116 |
| 1730844000 | 860.6 | -0.1 | -0.01 | 860.9 | 860.9 | 860 | 750 |
| 1730757600 | 860.7 | -5.6 | -0.65 | 860.7 | 861.1 | 860.7 | 288 |
| 1730498400 | 866.3 | 0 | 0.00 | 866.3 | 866.3 | 866.3 | 0 |
| 1730412000 | 866.3 | 0 | 0.00 | 866.3 | 866.3 | 866.3 | 0 |
| 1730325600 | 866.3 | -0.7 | -0.08 | 866 | 866.3 | 865.7 | 1072 |
| 1730239200 | 867 | 2 | 0.23 | 869.1 | 869.2 | 866.6 | 2239 |
| 1730152800 | 865 | 0 | 0.00 | 865 | 865 | 865 | 0 |
| 1729893600 | 865 | 0 | 0.00 | 865 | 865 | 865 | 0 |
| 1729807200 | 865 | 0 | 0.00 | 865 | 865 | 865 | 0 |
| 1729720800 | 865 | 0.7 | 0.08 | 866.2 | 866.4 | 865 | 1156 |
| 1729634400 | 864.3 | 0 | 0.00 | 864.3 | 864.3 | 864.3 | 0 |
| 1729548000 | 864.3 | 0.4 | 0.05 | 863.9 | 864.3 | 863.9 | 102 |
| 1729288800 | 863.9 | 2.5 | 0.29 | 863.9 | 863.9 | 863.9 | 62 |
| 1729202400 | 861.4 | 0 | 0.00 | 861.4 | 861.4 | 861.4 | 0 |
| 1729116000 | 861.4 | 0 | 0.00 | 861.4 | 861.4 | 861.4 | 0 |
| 1729029600 | 861.4 | 1.1 | 0.13 | 858.7 | 861.4 | 858.7 | 142 |
| 1728943200 | 860.3 | 5.4 | 0.63 | 860.3 | 860.3 | 860.3 | 22 |
| 1728684000 | 854.9 | -0.7 | -0.08 | 855.8 | 855.8 | 854.7 | 1514 |
| 1728597600 | 855.6 | -0.3 | -0.04 | 855.6 | 855.6 | 855.6 | 240 |
| 1728511200 | 855.9 | 3.9 | 0.46 | 855.9 | 855.9 | 855.9 | 204 |
| 1728424800 | 852 | 0 | 0.00 | 852 | 852 | 852 | 0 |
| 1728338400 | 852 | -4.2 | -0.49 | 851.8 | 852 | 851.5 | 1350 |
| 1728079200 | 856.2 | 5.7 | 0.67 | 856.2 | 856.2 | 856.2 | 20 |
| 1727992800 | 850.5 | 3.4 | 0.40 | 847.9 | 850.5 | 847.4 | 2196 |
| 1727906400 | 847.1 | 3.6 | 0.43 | 847 | 847.1 | 846.8 | 182 |
| 1727820000 | 843.5 | 0 | 0.00 | 843.5 | 843.5 | 843.5 | 0 |
| 1727733600 | 843.5 | 3.6 | 0.43 | 843.4 | 843.6 | 843.4 | 270 |
| 1727474400 | 839.9 | -5.6 | -0.66 | 841.4 | 842.8 | 839.9 | 3854 |
| 1727388000 | 845.5 | -4.5 | -0.53 | 846.7 | 850.2 | 845.5 | 4276 |
| 1727301600 | 850 | 7 | 0.83 | 847.6 | 850 | 847.6 | 3108 |
| 1727215200 | 843 | -3.2 | -0.38 | 845.2 | 845.2 | 842.8 | 510 |
| 1727128800 | 846.2 | -3 | -0.35 | 848.6 | 849.6 | 846 | 380 |
| 1726869600 | 849.2 | 3.2 | 0.38 | 849.8 | 849.8 | 849.1 | 114 |
| 1726783200 | 846 | -0.5 | -0.06 | 849.3 | 849.3 | 845.7 | 222 |
| 1726696800 | 846.5 | 1.8 | 0.21 | 843.7 | 846.5 | 840 | 986 |
| 1726610400 | 844.7 | 0.5 | 0.06 | 844.8 | 845 | 844.7 | 282 |
| 1726524000 | 844.2 | -3.1 | -0.37 | 843.6 | 844.2 | 843.6 | 236 |
| 1726264800 | 847.3 | -2.2 | -0.26 | 845.6 | 847.3 | 843.2 | 1424 |
| 1726178400 | 849.5 | -1.2 | -0.14 | 852.7 | 852.7 | 849.5 | 1594 |
| 1726092000 | 850.7 | 5.7 | 0.67 | 845.1 | 850.7 | 845.1 | 792 |
| 1726005600 | 845 | -1.1 | -0.13 | 844.8 | 845 | 844.8 | 76 |
| 1725919200 | 846.1 | 5.3 | 0.63 | 846.3 | 846.3 | 846.1 | 74 |
| 1725660000 | 840.8 | -1.5 | -0.18 | 843 | 844.7 | 840.8 | 554 |
| 1725573600 | 842.3 | -2.1 | -0.25 | 841.8 | 845 | 841.8 | 894 |
| 1725487200 | 844.4 | -3.2 | -0.38 | 846 | 846 | 844.3 | 158 |
| 1725400800 | 847.6 | -0.8 | -0.09 | 847.1 | 847.6 | 845.9 | 870 |
| 1725314400 | 848.4 | 0.8 | 0.09 | 848.3 | 848.4 | 848.1 | 410 |
| 1725055200 | 847.6 | 3.5 | 0.41 | 847.9 | 850.3 | 847.6 | 400 |
| 1724968800 | 844.1 | 4.9 | 0.58 | 844.2 | 846.5 | 842.9 | 1180 |
| 1724882400 | 839.2 | 0.8 | 0.10 | 837 | 843.7 | 834.2 | 8522 |
| 1724796000 | 838.4 | -4.9 | -0.58 | 842.6 | 842.6 | 837.7 | 486 |
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
