We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 791.25 | 7.18 | 0.92 | 783.47 | 791.98 | 780.83 | 11128175 |
| 1732053600 | 784.07 | -6.48 | -0.82 | 784.16 | 784.29 | 777.06 | 13613098 |
| 1731967200 | 790.55 | 5.49 | 0.70 | 785.06 | 790.9 | 783.75 | 11454047 |
| 1731708000 | 785.06 | -5.08 | -0.64 | 787.47 | 787.97 | 782.19 | 16943608 |
| 1731621600 | 790.14 | -3.04 | -0.38 | 793.22 | 794.98 | 789.44 | 11942685 |
| 1731535200 | 793.18 | 1.42 | 0.18 | 791.51 | 794.35 | 785.82 | 11609275 |
| 1731448800 | 791.76 | -5.55 | -0.70 | 799.49 | 800.85 | 788.55 | 13658374 |
| 1731362400 | 797.31 | -3.56 | -0.44 | 800.77 | 805.65 | 795.1 | 14664170 |
| 1731103200 | 800.87 | -11.42 | -1.41 | 808.99 | 808.99 | 800.15 | 25085063 |
| 1731016800 | 812.29 | 7.33 | 0.91 | 807.74 | 815.76 | 807.65 | 29328672 |
| 1730930400 | 804.96 | 10.76 | 1.35 | 807.99 | 810.16 | 797.57 | 20991832 |
| 1730844000 | 794.2 | -2.95 | -0.37 | 796.34 | 800.51 | 791.9 | 16286921 |
| 1730757600 | 797.15 | -3.22 | -0.40 | 800.64 | 804.02 | 793.67 | 23368216 |
| 1730494800 | 800.37 | -0.26 | -0.03 | 800.42 | 804.99 | 798.15 | 12123291 |
| 1730408400 | 800.63 | -20.07 | -2.45 | 800.56 | 808.35 | 799.67 | 16083830 |
| 1730322000 | 820.7 | -2.72 | -0.33 | 821.52 | 825.24 | 819.1 | 10929054 |
| 1730235600 | 823.42 | -4.61 | -0.56 | 826.62 | 826.94 | 821.45 | 12267522 |
| 1730149200 | 828.03 | 3.49 | 0.42 | 825.74 | 830.12 | 823.44 | 12518214 |
| 1729890000 | 824.54 | -6.54 | -0.79 | 831.35 | 833.07 | 824.05 | 16560444 |
| 1729803600 | 831.08 | -6.61 | -0.79 | 839.18 | 839.18 | 827.85 | 12566316 |
| 1729717200 | 837.69 | -8.34 | -0.99 | 842.43 | 843.97 | 835.37 | 10408523 |
| 1729630800 | 846.03 | -2.43 | -0.29 | 845.44 | 846.74 | 839.65 | 10079714 |
| 1729544400 | 848.46 | -6.63 | -0.78 | 854.09 | 854.09 | 845 | 8511343 |
| 1729285200 | 855.09 | 1.91 | 0.22 | 853.49 | 855.73 | 848.14 | 7849157 |
| 1729198800 | 853.18 | 3.25 | 0.38 | 853.09 | 853.76 | 849.98 | 8935932 |
| 1729112400 | 849.93 | 6 | 0.71 | 844.39 | 851.69 | 842.19 | 10898098 |
| 1729026000 | 843.93 | 2.03 | 0.24 | 841.7 | 848.7 | 841.04 | 11223465 |
| 1728939600 | 841.9 | 5.14 | 0.61 | 836.92 | 842.62 | 835.53 | 7668463 |
| 1728680400 | 836.76 | 5.9 | 0.71 | 831.5 | 838.73 | 831.5 | 8906763 |
| 1728594000 | 830.86 | 0.74 | 0.09 | 832.16 | 838.29 | 828.31 | 9669074 |
| 1728507600 | 830.12 | 2.67 | 0.32 | 825.54 | 833.46 | 824.56 | 9443143 |
| 1728421200 | 827.45 | 1.88 | 0.23 | 820.89 | 828.54 | 820.89 | 10339467 |
| 1728334800 | 825.57 | 6.17 | 0.75 | 814.83 | 829.76 | 814.83 | 11791042 |
| 1728075600 | 819.4 | 1.03 | 0.13 | 820.39 | 822.26 | 814.27 | 9245230 |
| 1727989200 | 818.37 | -9.41 | -1.14 | 822.55 | 823.31 | 816.6 | 8911716 |
| 1727902800 | 827.78 | -0.2 | -0.02 | 827.71 | 831.47 | 824.56 | 11348397 |
| 1727816400 | 827.98 | -5.54 | -0.66 | 832.38 | 833.41 | 826.69 | 11711250 |
| 1727730000 | 833.52 | -5.46 | -0.65 | 839.21 | 840 | 828.5 | 11960850 |
| 1727470800 | 838.98 | -1.03 | -0.12 | 841.87 | 845.32 | 837.5 | 11800859 |
| 1727384400 | 840.01 | 11.85 | 1.43 | 829.92 | 840.87 | 829.92 | 13025602 |
| 1727298000 | 828.16 | -4.53 | -0.54 | 835.22 | 835.72 | 825.14 | 9177669 |
| 1727211600 | 832.69 | 8.23 | 1.00 | 827.04 | 834.34 | 827.04 | 11163376 |
| 1727125200 | 824.46 | 8.4 | 1.03 | 816.43 | 826.89 | 816.43 | 12933340 |
| 1726866000 | 816.06 | -0.31 | -0.04 | 816.26 | 816.26 | 808.99 | 31300952 |
| 1726779600 | 816.37 | 6.48 | 0.80 | 814.01 | 823.11 | 814.01 | 12753489 |
| 1726693200 | 809.89 | -7.48 | -0.92 | 817.78 | 817.78 | 807.72 | 9769889 |
| 1726606800 | 817.37 | -0.26 | -0.03 | 819.06 | 823.73 | 815.05 | 8878780 |
| 1726520400 | 817.63 | 10.54 | 1.31 | 813.92 | 818.47 | 810.74 | 8783214 |
| 1726261200 | 807.09 | 3.52 | 0.44 | 802.56 | 812.72 | 802.56 | 10302234 |
| 1726174800 | 803.57 | 3.15 | 0.39 | 801.58 | 803.67 | 794.28 | 11461920 |
| 1726088400 | 800.42 | 2.86 | 0.36 | 798.65 | 801.24 | 781.32 | 9637892 |
| 1726002000 | 797.56 | -0.35 | -0.04 | 797.18 | 800.49 | 792.86 | 8411852 |
| 1725915600 | 797.91 | 11.18 | 1.42 | 786.96 | 801.25 | 786.96 | 10955035 |
| 1725656400 | 786.73 | -13.56 | -1.69 | 797.55 | 804.15 | 786.13 | 10460568 |
| 1725570000 | 800.29 | -8.73 | -1.08 | 807.4 | 808.18 | 796.44 | 10285473 |
| 1725483600 | 809.02 | -3.39 | -0.42 | 812.54 | 818.27 | 808.51 | 8613893 |
| 1725397200 | 812.41 | -11.6 | -1.41 | 817.75 | 820.53 | 810.2 | 10819208 |
| 1725051600 | 824.01 | 6.8 | 0.83 | 819.19 | 825.34 | 812.16 | 12012597 |
| 1724965200 | 817.21 | 1.01 | 0.12 | 818.64 | 823.12 | 812.48 | 6657600 |
| 1724878800 | 816.2 | -0.8 | -0.10 | 816.2 | 820.75 | 812.88 | 7382860 |
| 1724792400 | 817 | 2.87 | 0.35 | 813.7 | 818.92 | 810.97 | 9211207 |
| 1724706000 | 814.13 | 4.91 | 0.61 | 809.16 | 817.23 | 809.16 | 7422773 |
| 1724446800 | 809.22 | 8.69 | 1.09 | 804.86 | 811.03 | 801.89 | 10165492 |
| 1724360400 | 800.53 | -1.79 | -0.22 | 802.85 | 806.09 | 798.47 | 7608679 |
| 1724274000 | 802.32 | 5.93 | 0.74 | 799.22 | 802.62 | 797.9 | 6395873 |
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
