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 | -31.23 | -5.58816161472 | 558.86 | 616.18 | 524.91 | 0 | 0 | IX |
| 4 | 4.21 | 0.804325398342 | 523.42 | 616.18 | 489.41 | 0 | 0 | IX |
| 12 | -99.02 | -15.801484082 | 626.65 | 779.17 | 481.92 | 0 | 0 | IX |
| 26 | -157.52 | -22.9905860031 | 685.15 | 1149.98 | 481.92 | 0 | 0 | IX |
| 52 | -1200.88 | -69.4748656357 | 1728.51 | 1767.68 | 481.92 | 0 | 0 | IX |
| 156 | -6533.93 | -92.5281382584 | 7061.56 | 22451.04 | 481.92 | 0 | 0 | IX |
| 260 | 67.39 | 14.6423605076 | 460.24 | 106756.37 | 75.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 527.63 | -30.52 | -5.47 | 542.03 | 577.67999 | 524.91 | 0 |
| 1732210200 | 558.15 | -25.71 | -4.40 | 573.86 | 603.52 | 556.96 | 0 |
| 1732123800 | 583.86 | 10.37 | 1.81 | 557.09 | 591.54999 | 548.84 | 0 |
| 1732037400 | 573.49 | 22.53 | 4.09 | 553.59 | 616.17999 | 547.39 | 0 |
| 1731951000 | 550.96 | 4.67 | 0.85 | 540.71 | 567.55999 | 535.61 | 0 |
| 1731691800 | 546.29 | 9.17 | 1.71 | 558.86 | 561.29 | 533.23 | 0 |
| 1731605400 | 537.12 | -47.78 | -8.17 | 572.49 | 574.66 | 529.02 | 0 |
| 1731519000 | 584.9 | 5.92 | 1.02 | 581.03 | 614.91 | 562.52 | 0 |
| 1731432600 | 578.98 | 65.98 | 12.86 | 543.05999 | 581.19 | 530.52 | 0 |
| 1731346200 | 513 | -39.21 | -7.10 | 523.66999 | 524.4 | 496.05 | 0 |
| 1731087000 | 552.21 | 24.37 | 4.62 | 520.13 | 563.48 | 520.13 | 0 |
| 1731000600 | 527.84 | -59.47 | -10.13 | 565.84 | 567.4 | 513.89 | 0 |
| 1730914200 | 587.30999 | 37.5 | 6.82 | 532.24 | 592.69 | 497.42 | 0 |
| 1730827800 | 549.80999 | -18.98 | -3.34 | 565.15 | 576.84 | 548.58 | 0 |
| 1730741400 | 568.79 | 19.32 | 3.52 | 554.41 | 568.80999 | 545.13 | 0 |
| 1730482200 | 549.47 | -32.11 | -5.52 | 578.91999 | 581.09 | 541.66999 | 0 |
| 1730395800 | 581.58 | 31.16 | 5.66 | 578.29999 | 594.03 | 563.27 | 0 |
| 1730309400 | 550.41999 | 35.33 | 6.86 | 527.24 | 559.32 | 524.46 | 0 |
| 1730223000 | 515.09 | 8.63 | 1.70 | 490.78 | 517.13 | 489.41 | 0 |
| 1730136600 | 506.46 | -9.9 | -1.92 | 506.92 | 527.54 | 500.2 | 0 |
| 1729873800 | 516.36 | -2.99 | -0.58 | 523.41999 | 528.33 | 507.92 | 0 |
| 1729787400 | 519.35 | -10.38 | -1.96 | 523.49 | 523.49 | 500.9 | 0 |
| 1729701000 | 529.73 | 7.48 | 1.43 | 526.23 | 537.4 | 515.71 | 0 |
| 1729614600 | 522.25 | 6.58 | 1.28 | 505.24 | 530.71 | 495.29 | 0 |
| 1729528200 | 515.66999 | 30.02 | 6.18 | 493.7 | 517.07 | 488.42 | 0 |
| 1729269000 | 485.65 | -10.94 | -2.20 | 502.95 | 503.48 | 484.14 | 0 |
| 1729182600 | 496.59 | -23.86 | -4.58 | 508.41 | 510.07 | 481.92 | 0 |
| 1729096200 | 520.45 | 8.74 | 1.71 | 515.33 | 525.38 | 508.25 | 0 |
| 1729009800 | 511.71 | 3.78 | 0.74 | 496.81 | 516.19 | 488.63 | 0 |
| 1728923400 | 507.93 | -21.01 | -3.97 | 524.09 | 526.88 | 506.27 | 0 |
| 1728664200 | 528.94 | -27.98 | -5.02 | 558.08 | 563.39 | 528.37 | 0 |
| 1728577800 | 556.91999 | 7.89 | 1.44 | 551.45 | 568.12 | 544.21 | 0 |
| 1728491400 | 549.03 | -34.21 | -5.87 | 583.85 | 594.37 | 548.26 | 0 |
| 1728405000 | 583.24 | 7.18 | 1.25 | 606.54 | 611.24 | 577.45 | 0 |
| 1728318600 | 576.05999 | 4.12 | 0.72 | 567.78 | 592.6 | 567.47 | 0 |
| 1728059400 | 571.94 | -19.31 | -3.27 | 600.32 | 603.38 | 562.5 | 0 |
| 1727973000 | 591.25 | 26.76 | 4.74 | 580.80999 | 600.28 | 574.47 | 0 |
| 1727886600 | 564.49 | 8.75 | 1.57 | 554.62 | 582.74 | 549.54999 | 0 |
| 1727800200 | 555.74 | 18.98 | 3.54 | 523.03 | 567.29 | 516.44 | 0 |
| 1727713800 | 536.76 | 24.46 | 4.77 | 522.96 | 538.42999 | 517.02 | 0 |
| 1727454600 | 512.29999 | -40.18 | -7.27 | 549.51 | 552.58 | 509.14 | 0 |
| 1727368200 | 552.48 | -61.93 | -10.08 | 577.91 | 581.69 | 549.61 | 0 |
| 1727281800 | 614.41 | 15.17 | 2.53 | 628.15 | 629.25 | 605.61 | 0 |
| 1727195400 | 599.24 | -29.59 | -4.71 | 602.09 | 617.89 | 592.66999 | 0 |
| 1727109000 | 628.83 | -25.32 | -3.87 | 645.58 | 662.89 | 626.61 | 0 |
| 1726849800 | 654.15 | 53.9 | 8.98 | 620.83 | 655.98 | 619.95 | 0 |
| 1726763400 | 600.25 | -61.25 | -9.26 | 626.73 | 641.87 | 591.22 | 0 |
| 1726677000 | 661.5 | 3.53 | 0.54 | 657.66999 | 664.89 | 652 | 0 |
| 1726590600 | 657.97 | -19.83 | -2.93 | 666.54999 | 669.85 | 640.73 | 0 |
| 1726504200 | 677.8 | 15.45 | 2.33 | 680.21 | 684.94 | 669.49 | 0 |
| 1726245000 | 662.35 | -40.75 | -5.80 | 697.24 | 698.15 | 657.15 | 0 |
| 1726158600 | 703.1 | -45.59 | -6.09 | 699.42 | 736.46 | 684.12 | 0 |
| 1726072200 | 748.69 | -15.63 | -2.04 | 745.6 | 779.17 | 722.49 | 0 |
| 1725985800 | 764.32 | 42.22 | 5.85 | 728.81 | 771.86 | 711.53 | 0 |
| 1725899400 | 722.1 | -33.54 | -4.44 | 737.96 | 744.47 | 712.01 | 0 |
| 1725640200 | 755.64 | 62 | 8.94 | 703.44 | 761.67 | 687.1 | 0 |
| 1725553800 | 693.64 | 3.89 | 0.56 | 701.95 | 702.53 | 671.13 | 0 |
| 1725467400 | 689.75 | 33.08 | 5.04 | 702.33 | 702.33 | 676.65 | 0 |
| 1725381000 | 656.66999 | 36.54 | 5.89 | 610.99 | 660.33 | 608.77 | 0 |
| 1725294600 | 620.13 | -3.45 | -0.55 | 623.54999 | 650.27 | 618.71 | 0 |
| 1725035400 | 623.58 | 1.54 | 0.25 | 626.65 | 627.69 | 610.99 | 0 |
| 1724949000 | 622.04 | -26.55 | -4.09 | 647.19 | 649.27 | 617.17999 | 0 |
| 1724862600 | 648.59 | -21.15 | -3.16 | 656.58 | 659.52 | 632.6 | 0 |
| 1724776200 | 669.74 | -13.8 | -2.02 | 679.56 | 682.77 | 660.36 | 0 |
| 1724689800 | 683.54 | 4.91 | 0.72 | 689.46 | 697.2 | 678.74 | 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
