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 | -4.44 | -0.628752690608 | 706.16 | 714.58 | 690.57 | 0 | 0 | IX |
| 4 | -36.71 | -4.97135815175 | 738.43 | 749.99 | 690.57 | 0 | 0 | IX |
| 12 | -72.63 | -9.3794795635 | 774.35 | 833.15 | 690.57 | 0 | 0 | IX |
| 26 | -106.97 | -13.227565569 | 808.69 | 833.15 | 690.57 | 0 | 0 | IX |
| 52 | -67.19 | -8.7383438894 | 768.91 | 859.36 | 690.57 | 0 | 0 | IX |
| 156 | -563.26 | -44.5271862006 | 1264.98 | 1305.61 | 672.1 | 0 | 0 | IX |
| 260 | -186.14 | -20.9650170072 | 887.86 | 1305.61 | 672.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 701.72 | -10.34 | -1.45 | 712.06 | 712.06 | 699.77 | 0 |
| 1732555800 | 712.06 | 3.68 | 0.52 | 708.34 | 714.58 | 704.75 | 0 |
| 1732296600 | 708.38 | 15.34 | 2.21 | 692.63 | 708.49 | 690.57 | 0 |
| 1732210200 | 693.04 | -7.2 | -1.03 | 700.13 | 700.13 | 693.04 | 0 |
| 1732123800 | 700.24 | -5.92 | -0.84 | 706.16 | 708.9 | 697.62 | 0 |
| 1732037400 | 706.16 | -1.92 | -0.27 | 708.89 | 716.86 | 700.25 | 0 |
| 1731951000 | 708.08 | -9.93 | -1.38 | 718.18 | 718.18 | 707.1 | 0 |
| 1731691800 | 718.01 | -2.31 | -0.32 | 719.28 | 721.11 | 715.84 | 0 |
| 1731605400 | 720.32 | 10.71 | 1.51 | 709.59 | 722.49 | 709.59 | 0 |
| 1731519000 | 709.61 | -7.96 | -1.11 | 717.48 | 719.34 | 708.94 | 0 |
| 1731432600 | 717.57 | -7.23 | -1.00 | 724.76 | 724.76 | 715.43 | 0 |
| 1731346200 | 724.8 | 0.57 | 0.08 | 724.41 | 729.96 | 722.76 | 0 |
| 1731087000 | 724.23 | 11.96 | 1.68 | 712.31 | 726.39 | 712.31 | 0 |
| 1731000600 | 712.27 | 11.11 | 1.58 | 701.57 | 715.14 | 701.57 | 0 |
| 1730914200 | 701.16 | -19.11 | -2.65 | 720.29 | 728.19 | 701.16 | 0 |
| 1730827800 | 720.27 | 4.37 | 0.61 | 715.9 | 722.46 | 715.9 | 0 |
| 1730741400 | 715.9 | -9.12 | -1.26 | 725.02 | 725.65 | 715.9 | 0 |
| 1730482200 | 725.02 | 0.57 | 0.08 | 724.49 | 728.35 | 723.85 | 0 |
| 1730395800 | 724.45 | -13.47 | -1.83 | 737.92 | 737.92 | 722.16 | 0 |
| 1730309400 | 737.92 | -0.51 | -0.07 | 738.43 | 749.99 | 735.48 | 0 |
| 1730223000 | 738.43 | -9.82 | -1.31 | 748.22 | 750.78 | 736.92 | 0 |
| 1730136600 | 748.25 | 1.2 | 0.16 | 747.04 | 750.04 | 746.16 | 0 |
| 1729873800 | 747.05 | 0.17 | 0.02 | 746.87 | 750.27 | 744.63 | 0 |
| 1729787400 | 746.88 | -0.4 | -0.05 | 747.31 | 751.91 | 746.66 | 0 |
| 1729701000 | 747.28 | 2.8 | 0.38 | 744.59 | 749.5 | 741.84 | 0 |
| 1729614600 | 744.48 | -21.91 | -2.86 | 750.85 | 750.85 | 740.61 | 0 |
| 1729528200 | 766.39 | 0 | 0.00 | 766.39 | 766.39 | 766.39 | 0 |
| 1729269000 | 766.39 | -13.46 | -1.73 | 779.87 | 779.87 | 765.41 | 0 |
| 1729182600 | 779.85 | -4.07 | -0.52 | 783.92 | 783.92 | 777.29 | 0 |
| 1729096200 | 783.92 | 2.38 | 0.30 | 781.54 | 785.33 | 778.91 | 0 |
| 1729009800 | 781.54 | 4.4 | 0.57 | 777.14 | 783.3 | 774.97 | 0 |
| 1728923400 | 777.14 | -2.54 | -0.33 | 779.61 | 780.92 | 774.38 | 0 |
| 1728664200 | 779.68 | 10.35 | 1.35 | 769.29 | 781.95 | 768.82 | 0 |
| 1728577800 | 769.33 | -6.59 | -0.85 | 775.92 | 775.92 | 766.69 | 0 |
| 1728491400 | 775.92 | 6.29 | 0.82 | 769.65 | 778.23 | 769.65 | 0 |
| 1728405000 | 769.63 | -7.67 | -0.99 | 777.3 | 779.38 | 769.63 | 0 |
| 1728318600 | 777.3 | -9.03 | -1.15 | 786.33 | 788.6 | 776.96 | 0 |
| 1728059400 | 786.33 | -3.8 | -0.48 | 789.83 | 795.86 | 786.33 | 0 |
| 1727973000 | 790.13 | -5.45 | -0.69 | 795.53 | 795.87 | 789.4 | 0 |
| 1727886600 | 795.58 | -11.27 | -1.40 | 806.85 | 806.85 | 791.62 | 0 |
| 1727800200 | 806.85 | 11.38 | 1.43 | 795.5 | 810.48 | 795.5 | 0 |
| 1727713800 | 795.47 | -11.06 | -1.37 | 806.83 | 806.83 | 792.83 | 0 |
| 1727454600 | 806.53 | 3.95 | 0.49 | 802.55 | 807.5 | 801.9 | 0 |
| 1727368200 | 802.58 | 2.27 | 0.28 | 800.24 | 807.25 | 800.24 | 0 |
| 1727281800 | 800.31 | 1.58 | 0.20 | 798.73 | 803.64 | 797.05 | 0 |
| 1727195400 | 798.73 | -6.24 | -0.78 | 805.57 | 809.19 | 795.7 | 0 |
| 1727109000 | 804.97 | 1.26 | 0.16 | 800.18 | 806.22 | 798.79 | 0 |
| 1726849800 | 803.71 | 0.76 | 0.09 | 803.71 | 807.66 | 799.09 | 0 |
| 1726763400 | 802.95 | 5.26 | 0.66 | 797.71 | 811.01 | 797.71 | 0 |
| 1726677000 | 797.69 | -5.44 | -0.68 | 803.2 | 804.78 | 797.25 | 0 |
| 1726590600 | 803.13 | -12.52 | -1.53 | 815.67 | 816.59 | 803.13 | 0 |
| 1726504200 | 815.65 | -7.96 | -0.97 | 823.68 | 829.34 | 814.45 | 0 |
| 1726245000 | 823.61 | 2.94 | 0.36 | 820.67 | 833.15 | 820.15 | 0 |
| 1726158600 | 820.67 | 2.15 | 0.26 | 818.52 | 825.21 | 817.5 | 0 |
| 1726072200 | 818.52 | -3.93 | -0.48 | 822.63 | 824.91 | 816.29 | 0 |
| 1725985800 | 822.45 | 15.03 | 1.86 | 807.42 | 823.55 | 805.22 | 0 |
| 1725899400 | 807.42 | 6.58 | 0.82 | 801.29 | 807.42 | 800.31 | 0 |
| 1725640200 | 800.84 | 6 | 0.75 | 794.85 | 803.12 | 794.85 | 0 |
| 1725553800 | 794.84 | 11.78 | 1.50 | 783.1 | 798.9 | 783.1 | 0 |
| 1725467400 | 783.06 | 8.69 | 1.12 | 774.35 | 784.65 | 769.11 | 0 |
| 1725381000 | 774.37 | -9.37 | -1.20 | 783.48 | 783.81 | 771.11 | 0 |
| 1725294600 | 783.74 | 2.19 | 0.28 | 781.51 | 786.41 | 778.29 | 0 |
| 1725035400 | 781.55 | 4.66 | 0.60 | 776.9 | 785.69 | 776.23 | 0 |
| 1724949000 | 776.89 | -14.28 | -1.80 | 791.24 | 792.59 | 776.89 | 0 |
| 1724862600 | 791.17 | 4.74 | 0.60 | 786.43 | 791.17 | 785.37 | 0 |
| 1724776200 | 786.43 | -10.89 | -1.37 | 797.32 | 798.3 | 786.43 | 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
