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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1375.43 | 7.53 | 0.55 | 1368.56 | 1376.28 | 1363.16 | 35100090 |
| 1732572000 | 1367.9 | 9.68 | 0.71 | 1364.8699 | 1374.05 | 1362.57 | 57141806 |
| 1732312800 | 1358.22 | 10.3 | 0.76 | 1352.77 | 1360.38 | 1351.96 | 37668156 |
| 1732226400 | 1347.92 | 23.15 | 1.75 | 1328.65 | 1349.07 | 1321.72 | 39643092 |
| 1732140000 | 1324.77 | 0.54 | 0.04 | 1322.17 | 1325.19 | 1315.58 | 45778336 |
| 1732053600 | 1324.23 | -3.49 | -0.26 | 1323 | 1331.47 | 1316.1199 | 43591807 |
| 1731967200 | 1327.72 | 8.6 | 0.65 | 1318.3 | 1329.76 | 1317.3 | 45043843 |
| 1731708000 | 1319.1199 | -18.86 | -1.41 | 1337.3 | 1339.14 | 1317.8599 | 45374242 |
| 1731621600 | 1337.98 | -24.02 | -1.76 | 1359.08 | 1361.09 | 1337.26 | 42711692 |
| 1731535200 | 1362 | -7.53 | -0.55 | 1367.46 | 1369.28 | 1356.5 | 44589485 |
| 1731448800 | 1369.53 | -0.52 | -0.04 | 1369.56 | 1378.85 | 1368.34 | 45092393 |
| 1731362400 | 1370.05 | 6.65 | 0.49 | 1366.6099 | 1380.71 | 1366.04 | 40846936 |
| 1731103200 | 1363.4 | 9.5 | 0.70 | 1358.74 | 1368.97 | 1350.99 | 43016395 |
| 1731016800 | 1353.9 | 5.91 | 0.44 | 1353.06 | 1363.75 | 1351.07 | 45259579 |
| 1730930400 | 1347.99 | 41.7 | 3.19 | 1330.54 | 1354.43 | 1329.6 | 56769177 |
| 1730844000 | 1306.29 | 20.7 | 1.61 | 1285.67 | 1308.75 | 1283.68 | 34668364 |
| 1730757600 | 1285.59 | -8.99 | -0.69 | 1293.51 | 1297.77 | 1285.07 | 32609051 |
| 1730494800 | 1294.58 | 22.77 | 1.79 | 1287.83 | 1301.63 | 1284.99 | 34592728 |
| 1730408400 | 1271.81 | 6.28 | 0.50 | 1274.66 | 1280.58 | 1271.63 | 38729729 |
| 1730322000 | 1265.53 | -7.32 | -0.58 | 1270.81 | 1272.69 | 1264.81 | 34290416 |
| 1730235600 | 1272.85 | -10.86 | -0.85 | 1276.95 | 1284.39 | 1269.83 | 41404067 |
| 1730149200 | 1283.71 | 4.48 | 0.35 | 1284.64 | 1288.26 | 1280.84 | 33067563 |
| 1729890000 | 1279.23 | 0.32 | 0.03 | 1284.88 | 1286.97 | 1277.73 | 35123073 |
| 1729803600 | 1278.91 | -5.06 | -0.39 | 1282.52 | 1286.1 | 1277.8 | 36989322 |
| 1729717200 | 1283.97 | 1.4 | 0.11 | 1279.03 | 1284.44 | 1274.85 | 41258953 |
| 1729630800 | 1282.57 | -4.54 | -0.35 | 1286.01 | 1286.24 | 1276.81 | 53790193 |
| 1729544400 | 1287.1099 | -5.47 | -0.42 | 1294.68 | 1297.75 | 1285.82 | 37860419 |
| 1729285200 | 1292.58 | 5.58 | 0.43 | 1290.94 | 1293.48 | 1283.06 | 38943226 |
| 1729198800 | 1287 | -5.16 | -0.40 | 1289.39 | 1291.7 | 1281.57 | 48858271 |
| 1729112400 | 1292.16 | 8.45 | 0.66 | 1279.8 | 1294.93 | 1277.88 | 67633765 |
| 1729026000 | 1283.71 | 21.77 | 1.73 | 1266.92 | 1294.06 | 1266.92 | 108521990 |
| 1728939600 | 1261.94 | 3.62 | 0.29 | 1260.69 | 1265.38 | 1253.3599 | 49679650 |
| 1728680400 | 1258.32 | 7.68 | 0.61 | 1252.99 | 1261.06 | 1252.99 | 35084957 |
| 1728594000 | 1250.64 | -11.25 | -0.89 | 1261.46 | 1261.92 | 1246.91 | 32862820 |
| 1728507600 | 1261.89 | 4.59 | 0.37 | 1258.64 | 1266.67 | 1255.7 | 36697497 |
| 1728421200 | 1257.3 | 11.63 | 0.93 | 1248.54 | 1258.41 | 1245.71 | 35282139 |
| 1728334800 | 1245.67 | -1.85 | -0.15 | 1247.05 | 1248.22 | 1241.15 | 31441799 |
| 1728075600 | 1247.52 | 4.25 | 0.34 | 1245.03 | 1250.9 | 1241.49 | 32739640 |
| 1727989200 | 1243.27 | -7.76 | -0.62 | 1249.21 | 1252.15 | 1239.56 | 33107905 |
| 1727902800 | 1251.03 | -8.69 | -0.69 | 1255.27 | 1259.91 | 1249.53 | 35651333 |
| 1727816400 | 1259.72 | -4.95 | -0.39 | 1263.22 | 1263.8699 | 1254.89 | 38669014 |
| 1727730000 | 1264.67 | 9.84 | 0.78 | 1257.21 | 1265.68 | 1252.07 | 42096426 |
| 1727470800 | 1254.83 | 3.11 | 0.25 | 1252.63 | 1262.32 | 1250.38 | 51146854 |
| 1727384400 | 1251.72 | 1.5 | 0.12 | 1250.1099 | 1256.2 | 1249.07 | 41029506 |
| 1727298000 | 1250.22 | 0.01 | 0.00 | 1254.79 | 1254.79 | 1240.6 | 44347895 |
| 1727211600 | 1250.21 | -6.76 | -0.54 | 1255.15 | 1255.15 | 1247.28 | 40040679 |
| 1727125200 | 1256.97 | 7.86 | 0.63 | 1249.56 | 1257.19 | 1245.1199 | 37010732 |
| 1726866000 | 1249.1099 | 8.06 | 0.65 | 1242.26 | 1250 | 1238.88 | 88712098 |
| 1726779600 | 1241.05 | -1.82 | -0.15 | 1248.57 | 1250.78 | 1238.08 | 38674391 |
| 1726693200 | 1242.8699 | -20.4 | -1.61 | 1259.93 | 1265.14 | 1241.54 | 36009202 |
| 1726606800 | 1263.27 | -13.37 | -1.05 | 1274.34 | 1279.83 | 1262.39 | 36248460 |
| 1726520400 | 1276.64 | 9.18 | 0.72 | 1275.34 | 1285.08 | 1275.34 | 38385741 |
| 1726261200 | 1267.46 | 8.15 | 0.65 | 1259.39 | 1269.74 | 1258.52 | 35129466 |
| 1726174800 | 1259.31 | 25.02 | 2.03 | 1235.8599 | 1259.31 | 1235.8599 | 40230618 |
| 1726088400 | 1234.29 | -12.69 | -1.02 | 1240.28 | 1241.3599 | 1221.74 | 40732835 |
| 1726002000 | 1246.98 | 8.21 | 0.66 | 1240.85 | 1249.89 | 1236.04 | 32165308 |
| 1725915600 | 1238.77 | -0.13 | -0.01 | 1241.78 | 1247.43 | 1238.13 | 43153609 |
| 1725656400 | 1238.9 | -13.82 | -1.10 | 1253.3699 | 1256.33 | 1238.6199 | 44765209 |
| 1725570000 | 1252.72 | -2.8 | -0.22 | 1251.64 | 1253.65 | 1239.05 | 51831887 |
| 1725483600 | 1255.52 | -5.05 | -0.40 | 1260.14 | 1265.44 | 1249.39 | 42007584 |
| 1725397200 | 1260.57 | 2.1 | 0.17 | 1258.21 | 1268.3 | 1257.19 | 46554586 |
| 1725051600 | 1258.47 | 7.28 | 0.58 | 1253.28 | 1259.09 | 1249.54 | 40378163 |
| 1724965200 | 1251.19 | 0.41 | 0.03 | 1249.91 | 1255.59 | 1243.01 | 38872583 |
| 1724878800 | 1250.78 | 5.55 | 0.45 | 1245.1099 | 1253.67 | 1244.95 | 38625816 |
| 1724792400 | 1245.23 | -6.78 | -0.54 | 1252.33 | 1253.3599 | 1244.1199 | 60220916 |
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
