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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 422.3315 | -37.67 | -8.19 | 414.3666 | 423.2948 | 414.3666 | 91 |
| 1732555800 | 460 | 78.18 | 20.48 | 470 | 470 | 455 | 73 |
| 1732296600 | 381.8197 | 21.82 | 6.06 | 365.684 | 381.8197 | 364.8454 | 33 |
| 1732210200 | 360 | -28 | -7.22 | 358.9509 | 360 | 358.9509 | 1 |
| 1732123800 | 388 | 45 | 13.12 | 387.3526 | 388 | 379.1296 | 115 |
| 1732037400 | 343 | -18.52 | -5.12 | 330.2452 | 343 | 330.2452 | 120 |
| 1731951000 | 361.5202 | -64.61 | -15.16 | 485.4841 | 490 | 335.17739 | 170 |
| 1731691800 | 426.1268 | 18.13 | 4.44 | 400 | 430.2913 | 400 | 586 |
| 1731605400 | 408 | 23 | 5.97 | 408 | 408 | 408 | 0 |
| 1731519000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1731432600 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1731346200 | 385 | 70 | 22.22 | 329.782 | 385 | 329.782 | 110 |
| 1731087000 | 315 | 32 | 11.31 | 279.5514 | 315 | 277.825 | 339 |
| 1731000600 | 283 | 21.53 | 8.23 | 262.4373 | 283 | 259.7358 | 191 |
| 1730914200 | 261.4732 | 47.02 | 21.92 | 214.927 | 266.4978 | 214.927 | 263 |
| 1730827800 | 214.4544 | 85.71 | 66.58 | 175.608 | 216.0653 | 175.608 | 554 |
| 1730741400 | 128.74 | -10.65 | -7.64 | 127.1619 | 128.74 | 126.0156 | 45 |
| 1730482200 | 139.393 | 11.67 | 9.14 | 133.8657 | 139.393 | 133.8657 | 94 |
| 1730395800 | 127.7185 | -39.68 | -23.71 | 127.2067 | 139.75139 | 127.2067 | 257 |
| 1730309400 | 167.4026 | -0.6 | -0.36 | 167.4026 | 167.4026 | 167.4026 | 0 |
| 1730223000 | 168 | 1.62 | 0.98 | 168.0234 | 168.0234 | 168 | 25 |
| 1730136600 | 166.377 | -1.62 | -0.97 | 173.3198 | 175 | 166.377 | 99 |
| 1729873800 | 168 | 18 | 12.00 | 154.4387 | 168 | 153.37119 | 755 |
| 1729787400 | 150 | 0.1 | 0.07 | 148.4124 | 150 | 148.4124 | 20 |
| 1729701000 | 149.9 | 4.15 | 2.85 | 147.497 | 149.9 | 147.017 | 21 |
| 1729614600 | 145.75 | -2.25 | -1.52 | 143.6054 | 145.75 | 143.6054 | 42 |
| 1729528200 | 148 | 6 | 4.23 | 148.784 | 148.784 | 148 | 3 |
| 1729269000 | 142 | 4 | 2.90 | 139.19059 | 142 | 139.19059 | 11 |
| 1729182600 | 138 | -9.08 | -6.17 | 141.96199 | 141.96199 | 138 | 27 |
| 1729096200 | 147.0796 | 0 | 0.00 | 147.0796 | 147.0796 | 147.0796 | 0 |
| 1729009800 | 147.0796 | -6.42 | -4.18 | 152.0123 | 152.0123 | 147.0796 | 16 |
| 1728923400 | 153.4969 | -4 | -2.54 | 149.4079 | 153.4969 | 149.4079 | 1 |
| 1728664200 | 157.5 | 9.5 | 6.42 | 154.6004 | 160 | 154.6004 | 15 |
| 1728577800 | 148 | 0 | 0.00 | 148 | 148 | 148 | 0 |
| 1728491400 | 148 | 25 | 20.33 | 135.982 | 148 | 135 | 753 |
| 1728405000 | 123 | 7 | 6.03 | 110.765 | 123 | 110.765 | 220 |
| 1728318600 | 116 | -6 | -4.92 | 121.1169 | 121.1169 | 115.4624 | 54 |
| 1728059400 | 122 | 12.97 | 11.90 | 114.4569 | 122 | 114.4569 | 646 |
| 1727973000 | 109.0252 | 17.98 | 19.74 | 98.4217 | 109.0252 | 97.95 | 1082 |
| 1727886600 | 91.049 | -8.95 | -8.95 | 90.0487 | 91.049 | 88.6303 | 93 |
| 1727800200 | 100 | 4 | 4.17 | 97.1862 | 100 | 97 | 135 |
| 1727713800 | 96 | 1.35 | 1.43 | 96 | 96 | 96 | 50 |
| 1727454600 | 94.6456 | -3.04 | -3.11 | 95.2015 | 95.2015 | 94.6456 | 40 |
| 1727368200 | 97.6863 | 4.97 | 5.36 | 99.412 | 99.412 | 97.6863 | 103 |
| 1727281800 | 92.7207 | -12.73 | -12.07 | 92.8358 | 93.7 | 92 | 1188 |
| 1727195400 | 105.4493 | 3.82 | 3.76 | 104.8933 | 105.4493 | 104.8933 | 28 |
| 1727109000 | 101.6315 | 13.53 | 15.36 | 95.4964 | 101.707 | 95.4964 | 338 |
| 1726849800 | 88.1 | -5.65 | -6.03 | 89.3789 | 89.3789 | 88.1 | 31 |
| 1726763400 | 93.7486 | 1.66 | 1.80 | 93.7486 | 93.7486 | 93.7486 | 7 |
| 1726677000 | 92.09 | -5.41 | -5.55 | 92.09 | 92.09 | 92.09 | 0 |
| 1726590600 | 97.5 | 7.84 | 8.75 | 92.8142 | 97.5 | 92.8142 | 350 |
| 1726504200 | 89.658 | 1.53 | 1.73 | 89.1369 | 90 | 86.9225 | 1182 |
| 1726245000 | 88.1297 | 4.13 | 4.92 | 82.2787 | 88.1297 | 82.2787 | 460 |
| 1726158600 | 84 | 8.6 | 11.41 | 82 | 84 | 82 | 402 |
| 1726072200 | 75.3966 | -3.6 | -4.56 | 76.0891 | 76.0891 | 73.4587 | 11 |
| 1725985800 | 79 | 2.13 | 2.77 | 79.286 | 82 | 79 | 627 |
| 1725899400 | 76.87 | 24.37 | 46.42 | 76.87 | 76.87 | 76.87 | 550 |
| 1725640200 | 52.5 | -5.08 | -8.82 | 54.8328 | 54.8328 | 52.5 | 150 |
| 1725553800 | 57.5781 | 5.08 | 9.67 | 57.5781 | 57.5781 | 57.5781 | 0 |
| 1725467400 | 52.5 | -10.52 | -16.69 | 54.6533 | 55.45 | 51.6485 | 900 |
| 1725381000 | 63.0167 | -0.32 | -0.50 | 63.0167 | 63.0167 | 63.0167 | 0 |
| 1725294600 | 63.3331 | 0 | 0.00 | 63.3331 | 63.3331 | 63.3331 | 0 |
| 1725035400 | 63.3331 | -0.54 | -0.84 | 62.6336 | 63.3331 | 62.6336 | 1 |
| 1724949000 | 63.8702 | 8.37 | 15.08 | 56.0026 | 63.8702 | 56.0026 | 135 |
| 1724862600 | 55.5 | -5.85 | -9.54 | 59.5902 | 59.5902 | 55.5 | 225 |
| 1724776200 | 61.352 | -3.57 | -5.50 | 61.352 | 61.352 | 61.352 | 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
