Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.77 | -2.92767444616 | 675.28 | 682.14 | 650.06 | 0 | 0 | IX |
| 4 | -50.49 | -7.15155807365 | 706 | 724.64 | 650.06 | 0 | 0 | IX |
| 12 | 74.11 | 12.7468180255 | 581.4 | 808.24 | 551.66 | 0 | 0 | IX |
| 26 | 34.74 | 5.59627559321 | 620.77 | 808.24 | 551.66 | 0 | 0 | IX |
| 52 | 120.94 | 22.6237910844 | 534.57 | 808.24 | 477.94 | 0 | 0 | IX |
| 156 | -52.95 | -7.47395759817 | 708.46 | 808.24 | 425.99 | 0 | 0 | IX |
| 260 | -8.07 | -1.21613068507 | 663.58 | 1000.85 | 425.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 660.44 | -12.08 | -1.80 | 670.44 | 674.44 | 659.03 | 0 |
| 1732210200 | 672.52 | -7.39 | -1.09 | 677.76 | 679.14 | 667.53 | 0 |
| 1732123800 | 679.91 | 4.77 | 0.71 | 676.22 | 681.51 | 675.19 | 0 |
| 1732037400 | 675.14 | -1.7 | -0.25 | 679.23 | 682.14 | 674.17 | 0 |
| 1731951000 | 676.84 | 10.94 | 1.64 | 675.28 | 677.54 | 671.34 | 0 |
| 1731691800 | 665.9 | 2.3 | 0.35 | 667.08 | 668.7 | 660.23 | 0 |
| 1731605400 | 663.6 | -9.19 | -1.37 | 672.13 | 673.4 | 660.07 | 0 |
| 1731519000 | 672.79 | -0.34 | -0.05 | 674.11 | 678.63 | 671.64 | 0 |
| 1731432600 | 673.13 | -23.42 | -3.36 | 695.6 | 695.97 | 672.45 | 0 |
| 1731346200 | 696.55 | -0.95 | -0.14 | 688.67 | 699.55 | 688.12 | 0 |
| 1731087000 | 697.5 | -21.56 | -3.00 | 720.06 | 720.37 | 693.94 | 0 |
| 1731000600 | 719.06 | 17.43 | 2.48 | 705.65 | 720.36 | 704.21 | 0 |
| 1730914200 | 701.63 | -3.49 | -0.49 | 709.55 | 713.31 | 695.76 | 0 |
| 1730827800 | 705.12 | 8.3 | 1.19 | 698.99 | 712.84 | 698.93 | 0 |
| 1730741400 | 696.82 | -1.8 | -0.26 | 694.07 | 702.7 | 692.69 | 0 |
| 1730482200 | 698.62 | 4.94 | 0.71 | 696.87 | 699.42 | 694.09 | 0 |
| 1730395800 | 693.68 | -7.25 | -1.03 | 702.45 | 703.2 | 689.22 | 0 |
| 1730309400 | 700.93 | -15.68 | -2.19 | 711.81 | 712.02 | 696.93 | 0 |
| 1730223000 | 716.61 | -3.16 | -0.44 | 719.17 | 724.64 | 715.88 | 0 |
| 1730136600 | 719.77 | 11.99 | 1.69 | 706 | 721.81 | 704.41 | 0 |
| 1729873800 | 707.78 | 7.21 | 1.03 | 701.91 | 709.87 | 699.56 | 0 |
| 1729787400 | 700.57 | -11.36 | -1.60 | 706.2 | 708.57 | 698.97 | 0 |
| 1729701000 | 711.93 | -1.6 | -0.22 | 714.04 | 720.5 | 709.04 | 0 |
| 1729614600 | 713.53 | 6.65 | 0.94 | 708.48 | 720.06 | 705.94 | 0 |
| 1729528200 | 706.88 | -7.47 | -1.05 | 711.37 | 715.16 | 704.68 | 0 |
| 1729269000 | 714.35 | 20.8 | 3.00 | 695.83 | 718.17 | 693.9 | 0 |
| 1729182600 | 693.55 | -20.49 | -2.87 | 716.71 | 718.1 | 692.19 | 0 |
| 1729096200 | 714.04 | 7.99 | 1.13 | 708.98 | 716.15 | 704.62 | 0 |
| 1729009800 | 706.05 | -39.16 | -5.25 | 739.77 | 741.26 | 705.46 | 0 |
| 1728923400 | 745.21 | -2.62 | -0.35 | 748.58 | 754.17 | 740.66 | 0 |
| 1728664200 | 747.83 | 3.74 | 0.50 | 734.44 | 748.84 | 733.5 | 0 |
| 1728577800 | 744.09 | 13.81 | 1.89 | 734.9 | 745.24 | 732.55 | 0 |
| 1728491400 | 730.28 | -12.22 | -1.65 | 739.48 | 741.87 | 717.35 | 0 |
| 1728405000 | 742.5 | -52.47 | -6.60 | 789.68 | 790.05 | 734.78 | 0 |
| 1728318600 | 794.97 | 1.41 | 0.18 | 798.38 | 808.24 | 788.49 | 0 |
| 1728059400 | 793.56 | 20 | 2.59 | 775 | 796.81 | 774.56 | 0 |
| 1727973000 | 773.56 | -3.15 | -0.41 | 778.39 | 783.47 | 762.21 | 0 |
| 1727886600 | 776.71 | 43.17 | 5.89 | 749 | 790.95 | 748.8 | 0 |
| 1727800200 | 733.54 | 21.61 | 3.04 | 713.88 | 734.41 | 713.88 | 0 |
| 1727713800 | 711.93 | 4.57 | 0.65 | 707.6 | 732.91 | 705.4 | 0 |
| 1727454600 | 707.36 | 19.86 | 2.89 | 690.67 | 710.03 | 687.17 | 0 |
| 1727368200 | 687.5 | 49.43 | 7.75 | 640.62 | 692.44 | 639.41999 | 0 |
| 1727281800 | 638.07 | 5.41 | 0.86 | 646.04999 | 647.71 | 628.37 | 0 |
| 1727195400 | 632.66 | 38.41 | 6.46 | 600.73 | 634.88 | 600.19 | 0 |
| 1727109000 | 594.25 | 12.5 | 2.15 | 584.08 | 596.79 | 583.82 | 0 |
| 1726849800 | 581.75 | 5.22 | 0.91 | 579.76 | 584.46 | 579.25 | 0 |
| 1726763400 | 576.53 | 9.81 | 1.73 | 569.38 | 578.12 | 567.97 | 0 |
| 1726677000 | 566.72 | -1.97 | -0.35 | 567.28 | 568.25 | 566.71 | 0 |
| 1726590600 | 568.69 | 10.09 | 1.81 | 563.09 | 568.79999 | 562.64 | 0 |
| 1726504200 | 558.6 | -2.57 | -0.46 | 559.24 | 561.27 | 557.11 | 0 |
| 1726245000 | 561.16999 | 3.82 | 0.69 | 562.33 | 564.58 | 559.58 | 0 |
| 1726158600 | 557.35 | -0.37 | -0.07 | 557.37 | 562.35 | 554.44 | 0 |
| 1726072200 | 557.72 | -2.44 | -0.44 | 555.07 | 558.23 | 551.66 | 0 |
| 1725985800 | 560.16 | 2.53 | 0.45 | 557.37 | 561.91 | 556.11 | 0 |
| 1725899400 | 557.63 | -8.41 | -1.49 | 555.15 | 563.21 | 552.47 | 0 |
| 1725640200 | 566.04 | 0.03 | 0.01 | 566.22 | 567.85 | 563.61 | 0 |
| 1725553800 | 566.01 | -2.11 | -0.37 | 566.99 | 568.44 | 563.66 | 0 |
| 1725467400 | 568.12 | -6.53 | -1.14 | 567.19 | 571.30999 | 565.23 | 0 |
| 1725381000 | 574.65 | -4.91 | -0.85 | 575.71 | 576.08 | 572.7 | 0 |
| 1725294600 | 579.55999 | -6.31 | -1.08 | 581.4 | 582.35 | 577.99 | 0 |
| 1725035400 | 585.87 | 7.74 | 1.34 | 584.4 | 589.75 | 579.80999 | 0 |
| 1724949000 | 578.13 | -1.78 | -0.31 | 574.89 | 579.88 | 567.98 | 0 |
| 1724862600 | 579.91 | -6.39 | -1.09 | 581.59 | 583.22 | 578.30999 | 0 |
| 1724776200 | 586.29999 | 6.23 | 1.07 | 581.52 | 587.36 | 581.25 | 0 |
| 1724689800 | 580.07 | 1.13 | 0.20 | 581.51 | 584.72 | 578.16999 | 0 |
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
