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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 801.03 | 0.83 | 0.10 | 800.2 | 806.96 | 798.8 | 26641363 |
| 1732226400 | 800.2 | 7.6 | 0.96 | 792.6 | 803.64 | 792.56 | 30491169 |
| 1732140000 | 792.6 | 10.08 | 1.29 | 782.52 | 793.39 | 782.52 | 24179429 |
| 1732053600 | 782.52 | -9.13 | -1.15 | 791.65 | 791.65 | 779.89 | 24244621 |
| 1731967200 | 791.65 | 3.72 | 0.47 | 787.93 | 793.84 | 785.64 | 32046054 |
| 1731708000 | 787.93 | -6.27 | -0.79 | 794.2 | 797.66 | 787.18 | 42863305 |
| 1731621600 | 794.2 | 0.84 | 0.11 | 793.36 | 798.56 | 791.17 | 36069177 |
| 1731535200 | 793.36 | 10.68 | 1.36 | 782.68 | 796.08 | 774.76 | 47771358 |
| 1731448800 | 782.68 | -2.76 | -0.35 | 785.44 | 790.65 | 781.52 | 28816056 |
| 1731362400 | 785.44 | -3.18 | -0.40 | 788.62 | 792.61 | 783.27 | 28670979 |
| 1731103200 | 788.62 | -0.34 | -0.04 | 788.96 | 790.7 | 781.25 | 32352664 |
| 1731016800 | 788.96 | -1.01 | -0.13 | 789.97 | 791.53 | 782.01 | 31355526 |
| 1730930400 | 789.97 | 16.04 | 2.07 | 773.93 | 794.83 | 773.93 | 50259837 |
| 1730844000 | 773.93 | 0.46 | 0.06 | 773.47 | 776.24 | 768.66 | 24230339 |
| 1730757600 | 773.47 | 17.35 | 2.29 | 756.12 | 773.83 | 756.12 | 30328234 |
| 1730494800 | 756.12 | -1.19 | -0.16 | 757.31 | 778.61 | 755.51 | 44667290 |
| 1730408400 | 757.31 | 1.57 | 0.21 | 755.74 | 766.28 | 755.74 | 39600066 |
| 1730322000 | 755.74 | -3.16 | -0.42 | 758.9 | 764.87 | 754.34 | 24988357 |
| 1730235600 | 758.9 | -10.34 | -1.34 | 769.24 | 770.21 | 756.98 | 27701023 |
| 1730149200 | 769.24 | -3.5 | -0.45 | 772.74 | 772.74 | 757.5 | 31267494 |
| 1729890000 | 772.74 | 0.31 | 0.04 | 772.43 | 778.03 | 771.28 | 26100014 |
| 1729803600 | 772.43 | -2.87 | -0.37 | 775.3 | 777.55 | 768.83 | 23951215 |
| 1729717200 | 775.3 | -3 | -0.39 | 778.3 | 778.47 | 769.97 | 21448140 |
| 1729630800 | 778.3 | 2.83 | 0.36 | 775.47 | 781.41 | 774.17 | 21122447 |
| 1729544400 | 775.47 | 0.61 | 0.08 | 774.86 | 784.07 | 773.18 | 24033012 |
| 1729285200 | 774.86 | -2.18 | -0.28 | 777.04 | 777.66 | 769.12 | 27296457 |
| 1729198800 | 777.04 | 2.94 | 0.38 | 774.1 | 780.54 | 772 | 25195433 |
| 1729112400 | 774.1 | 2.71 | 0.35 | 771.39 | 778.08 | 771.39 | 21089415 |
| 1729026000 | 771.39 | -23.54 | -2.96 | 794.93 | 794.93 | 770.22 | 37292345 |
| 1728939600 | 794.93 | 2 | 0.25 | 792.93 | 795.81 | 786.88 | 23426628 |
| 1728680400 | 792.93 | 3.36 | 0.43 | 789.57 | 796.2 | 788.93 | 20590543 |
| 1728594000 | 789.57 | 6.36 | 0.81 | 783.21 | 793.45 | 783.21 | 21209498 |
| 1728507600 | 783.21 | 1.38 | 0.18 | 781.83 | 786.26 | 774.13 | 24433831 |
| 1728421200 | 781.83 | -18.7 | -2.34 | 800.53 | 800.53 | 777.12 | 33885057 |
| 1728334800 | 800.53 | 2.96 | 0.37 | 797.57 | 807.01 | 797.57 | 37212677 |
| 1728075600 | 797.57 | 9.19 | 1.17 | 788.38 | 800.17 | 788.09 | 41649205 |
| 1727989200 | 788.38 | 5.76 | 0.74 | 782.62 | 791.89 | 779.42 | 40380964 |
| 1727902800 | 782.62 | 8.76 | 1.13 | 773.86 | 790.32 | 773.86 | 47205132 |
| 1727816400 | 773.86 | 16.29 | 2.15 | 757.57 | 778.14 | 749.11 | 59866528 |
| 1727730000 | 757.57 | 9.01 | 1.20 | 748.56 | 758.58 | 743.78 | 40791152 |
| 1727470800 | 748.56 | 18.92 | 2.59 | 729.64 | 750.14 | 729.64 | 39131679 |
| 1727384400 | 729.64 | -12.16 | -1.64 | 741.8 | 741.8 | 721.63 | 46875533 |
| 1727298000 | 741.8 | -15.9 | -2.10 | 757.7 | 757.7 | 738.46 | 32253930 |
| 1727211600 | 757.7 | -1.33 | -0.18 | 759.03 | 764.73 | 755.99 | 25529615 |
| 1727125200 | 759.03 | 12.08 | 1.62 | 746.95 | 762.37 | 746.95 | 32420905 |
| 1726866000 | 746.95 | -2.2 | -0.29 | 749.15 | 749.15 | 739.77 | 70404936 |
| 1726779600 | 749.15 | 7.76 | 1.05 | 741.39 | 758.85 | 741.39 | 30558849 |
| 1726693200 | 741.39 | 2.36 | 0.32 | 739.03 | 748.65 | 737.19 | 27656429 |
| 1726606800 | 739.03 | 8.73 | 1.20 | 730.3 | 740.45 | 727.78 | 30175480 |
| 1726520400 | 730.3 | 9.04 | 1.25 | 721.26 | 733.79 | 721.26 | 28068945 |
| 1726261200 | 721.26 | 1.94 | 0.27 | 719.32 | 728.51 | 719.32 | 27924742 |
| 1726174800 | 719.32 | 8.64 | 1.22 | 710.68 | 720.13 | 710.1 | 33470938 |
| 1726088400 | 710.68 | -5.61 | -0.78 | 716.29 | 716.99 | 698.25 | 45786519 |
| 1726002000 | 716.29 | -21.32 | -2.89 | 737.61 | 739.87 | 711.68 | 42339425 |
| 1725915600 | 737.61 | 12.78 | 1.76 | 724.83 | 745.38 | 724.83 | 42209862 |
| 1725656400 | 724.83 | -7.07 | -0.97 | 731.9 | 738.14 | 720.92 | 38279381 |
| 1725570000 | 731.9 | -6.1 | -0.83 | 738 | 744.17 | 731.02 | 38351316 |
| 1725483600 | 738 | -10.52 | -1.41 | 748.52 | 752.61 | 737.19 | 32017784 |
| 1725397200 | 748.52 | -16.57 | -2.17 | 765.09 | 765.09 | 742.46 | 37715722 |
| 1725051600 | 765.09 | -0.09 | -0.01 | 765.18 | 765.55 | 754.99 | 29065037 |
| 1724965200 | 765.18 | 9.27 | 1.23 | 755.91 | 769.18 | 754.17 | 24433061 |
| 1724878800 | 755.91 | -6.41 | -0.84 | 762.32 | 762.32 | 753.88 | 23485902 |
| 1724792400 | 762.32 | -7.53 | -0.98 | 769.85 | 774.03 | 761.21 | 23179122 |
| 1724706000 | 769.85 | 11.9 | 1.57 | 757.95 | 772.96 | 757.95 | 30456314 |
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
