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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 783.59 | -6.09 | -0.77 | 790.56 | 790.85 | 780.79 | 0 |
| 1743109200 | 789.68 | 0.45 | 0.06 | 790.62 | 791.68 | 780.73 | 0 |
| 1743022800 | 789.23 | -3.3 | -0.42 | 792.53 | 793.46 | 788.22 | 0 |
| 1742936400 | 792.53 | 9.52 | 1.22 | 783.45 | 794.35 | 782.94 | 0 |
| 1742850000 | 783.01 | -3.16 | -0.40 | 783.99 | 792.78 | 782.08 | 0 |
| 1742590800 | 786.17 | 3.16 | 0.40 | 783.73 | 786.92 | 778.57 | 0 |
| 1742504400 | 783.01 | -5.64 | -0.72 | 788.36 | 792.05 | 778.58 | 0 |
| 1742418000 | 788.65 | 2.13 | 0.27 | 788.83 | 789.97 | 780.32 | 0 |
| 1742331600 | 786.52 | 12.51 | 1.62 | 775.73 | 786.59 | 774.6 | 0 |
| 1742245200 | 774.01 | 8.6 | 1.12 | 765.3 | 774.08 | 764.28 | 0 |
| 1741986000 | 765.41 | 10.59 | 1.40 | 756.21 | 765.78 | 752.65 | 0 |
| 1741899600 | 754.82 | 1.58 | 0.21 | 757.05 | 758.32 | 748.94 | 0 |
| 1741813200 | 753.24 | -1.04 | -0.14 | 755.94 | 759.28 | 747.5 | 0 |
| 1741726800 | 754.28 | -11.12 | -1.45 | 761.71 | 769.11 | 752.04 | 0 |
| 1741640400 | 765.4 | -9.78 | -1.26 | 778.55 | 778.55 | 763.17 | 0 |
| 1741384800 | 775.18 | 2.25 | 0.29 | 769.61 | 777.68 | 767.69 | 0 |
| 1741298400 | 772.93 | 0.86 | 0.11 | 776.85 | 778.02 | 765.37 | 0 |
| 1741212000 | 772.07 | 10.05 | 1.32 | 775.16 | 780.06 | 771.85 | 0 |
| 1741125600 | 762.02 | -17.99 | -2.31 | 770.59 | 772.06 | 758.95 | 0 |
| 1741039200 | 780.01 | 3.32 | 0.43 | 770.91 | 784.32 | 770.45 | 0 |
| 1740780000 | 776.69 | 4.52 | 0.59 | 771.76 | 776.92 | 769.01 | 0 |
| 1740693600 | 772.17 | -2.96 | -0.38 | 768.06 | 774.32 | 766.95 | 0 |
| 1740607200 | 775.13 | 11.76 | 1.54 | 767.8 | 775.5 | 766.78 | 0 |
| 1740520800 | 763.37 | 6.5 | 0.86 | 759.95 | 768.84 | 759.46 | 0 |
| 1740434400 | 756.87 | 3.79 | 0.50 | 753.53 | 758.77 | 751.77 | 0 |
| 1740175200 | 753.08 | 0.23 | 0.03 | 751.52 | 754.05 | 749.13 | 0 |
| 1740088800 | 752.85 | 2.86 | 0.38 | 753.77 | 756.51 | 752.02 | 0 |
| 1740002400 | 749.99 | -11.13 | -1.46 | 760.69 | 761.7 | 749.15 | 0 |
| 1739916000 | 761.12 | 9.97 | 1.33 | 755.2 | 762.12 | 754.61 | 0 |
| 1739570400 | 751.15 | 1.97 | 0.26 | 746.49 | 752.72 | 746.41 | 0 |
| 1739484000 | 749.18 | 1.14 | 0.15 | 749.32 | 751.25 | 745.61 | 0 |
| 1739397600 | 748.04 | 8.72 | 1.18 | 744.12 | 748.52 | 742.78 | 0 |
| 1739311200 | 739.32 | 4.62 | 0.63 | 735.51 | 739.48 | 735 | 0 |
| 1739224800 | 734.7 | 1.75 | 0.24 | 736.12 | 736.3 | 732.28 | 0 |
| 1738965600 | 732.95 | -1.62 | -0.22 | 734.54 | 736.1 | 731.72 | 0 |
| 1738879200 | 734.57 | 10.34 | 1.43 | 727.95 | 735.25 | 727.05 | 0 |
| 1738792800 | 724.23 | 8.88 | 1.24 | 723.35 | 724.29 | 720.81 | 0 |
| 1738706400 | 715.35 | 9.11 | 1.29 | 705.18 | 716.08 | 704.42 | 0 |
| 1738620000 | 706.24 | -9.2 | -1.29 | 706.65 | 709.13 | 699.74 | 0 |
| 1738360800 | 715.44 | -3.24 | -0.45 | 719.91 | 721.48 | 714.94 | 0 |
| 1738274400 | 718.68 | 6.68 | 0.94 | 717.69 | 719.07 | 714.13 | 0 |
| 1738188000 | 712 | 6.51 | 0.92 | 708.05 | 712.38 | 707.29 | 0 |
| 1738101600 | 705.49 | 9.28 | 1.33 | 697.07 | 707.3 | 696.4 | 0 |
| 1738015200 | 696.21 | 0.74 | 0.11 | 693.62 | 698.06 | 692.46 | 0 |
| 1737756000 | 695.47 | -0.95 | -0.14 | 697.86 | 698.78 | 692.84 | 0 |
| 1737669600 | 696.42 | 6.74 | 0.98 | 693.6 | 697.15 | 690.47 | 0 |
| 1737583200 | 689.68 | -2.76 | -0.40 | 693.41 | 694.02 | 687.49 | 0 |
| 1737496800 | 692.44 | 0.33 | 0.05 | 688.37 | 692.81 | 688.29 | 0 |
| 1737151200 | 692.11 | 4.57 | 0.66 | 691.26 | 693.48 | 690.45 | 0 |
| 1737064800 | 687.54 | -2.51 | -0.36 | 689.74 | 690.12 | 684.98 | 0 |
| 1736978400 | 690.05 | 7.52 | 1.10 | 683.39 | 691.52 | 682.76 | 0 |
| 1736892000 | 682.53 | 3.12 | 0.46 | 684.04 | 685.11 | 680.82 | 0 |
| 1736805600 | 679.41 | 0.19 | 0.03 | 677.62 | 680.2 | 675.94 | 0 |
| 1736546400 | 679.22 | -3.16 | -0.46 | 685.36 | 685.58 | 678.57 | 0 |
| 1736373600 | 682.38 | -0.79 | -0.12 | 684.63 | 686.28 | 676.92 | 0 |
| 1736287200 | 683.17 | -0.61 | -0.09 | 678.54 | 686.53 | 678.54 | 0 |
| 1736200800 | 683.78 | 9.14 | 1.35 | 675.69 | 683.91 | 673.05 | 0 |
| 1735941600 | 674.64 | -1.98 | -0.29 | 675.65 | 677.37 | 673.54 | 0 |
| 1735855200 | 676.62 | 4.37 | 0.65 | 672.28 | 676.62 | 664.19 | 0 |
| 1735682400 | 672.25 | 3.84 | 0.57 | 669.44 | 673.32 | 669.29 | 0 |
| 1735596000 | 668.41 | 0.15 | 0.02 | 665.91 | 671.88 | 665.86 | 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
