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 | 8.18 | 1.39147356711 | 587.866 | 648.824 | 577.353 | 0 | 0 | IX |
| 4 | 98.063 | 19.69203768 | 497.983 | 648.824 | 473.073 | 0 | 0 | IX |
| 12 | 112.356 | 23.2289276189 | 483.69 | 648.824 | 421.337 | 0 | 0 | IX |
| 26 | 209.245 | 54.0962924088 | 386.801 | 718.396 | 369.042 | 0 | 0 | IX |
| 52 | -97.143 | -14.0139269377 | 693.189 | 731.961 | 356.664 | 0 | 0 | IX |
| 156 | -2357.581 | -79.8198621559 | 2953.627 | 5934.513 | 356.664 | 0 | 0 | IX |
| 260 | 533.812 | 857.749783077 | 62.234 | 7697.379 | 6.943 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 596.046 | -17.42 | -2.84 | 597.905 | 637.989 | 589.222 | 0 |
| 1732210200 | 613.469 | -6.09 | -0.98 | 625.56899 | 648.82399 | 609.043 | 0 |
| 1732123800 | 619.558 | 13.38 | 2.21 | 588.418 | 623.785 | 585.18499 | 0 |
| 1732037400 | 606.177 | 19.86 | 3.39 | 582.888 | 644.26599 | 577.35299 | 0 |
| 1731951000 | 586.313 | -2.6 | -0.44 | 587.866 | 603.972 | 581.63699 | 0 |
| 1731691800 | 588.916 | 16.79 | 2.93 | 594.02 | 601.83399 | 569.19899 | 0 |
| 1731605400 | 572.13 | -35.4 | -5.83 | 599.219 | 610.905 | 569.025 | 0 |
| 1731519000 | 607.528 | 0 | 0.00 | 607.528 | 607.528 | 607.528 | 0 |
| 1731432600 | 607.528 | 72.3 | 13.51 | 564.384 | 610.845 | 557.663 | 0 |
| 1731346200 | 535.23 | -33.5 | -5.89 | 547.552 | 550.482 | 525.264 | 0 |
| 1731087000 | 568.729 | 31.7 | 5.90 | 532.044 | 571.849 | 531.818 | 0 |
| 1731000600 | 537.028 | -20.92 | -3.75 | 556.868 | 564.11699 | 527.751 | 0 |
| 1730914200 | 557.943 | 14.05 | 2.58 | 530.495 | 569.422 | 483.55 | 0 |
| 1730827800 | 543.89099 | -13.11 | -2.35 | 555.061 | 565.482 | 540.99199 | 0 |
| 1730741400 | 556.999 | 14.5 | 2.67 | 551.653 | 556.999 | 529.81899 | 0 |
| 1730482200 | 542.49699 | -22.29 | -3.95 | 559.797 | 561.828 | 532.81899 | 0 |
| 1730395800 | 564.782 | 28.42 | 5.30 | 552.607 | 577.206 | 549.241 | 0 |
| 1730309400 | 536.359 | 28.25 | 5.56 | 528.32899 | 553.532 | 522.258 | 0 |
| 1730223000 | 508.114 | 15.19 | 3.08 | 481.127 | 509.595 | 473.073 | 0 |
| 1730136600 | 492.921 | -19.53 | -3.81 | 497.983 | 514.106 | 484.834 | 0 |
| 1729873800 | 512.452 | 2.2 | 0.43 | 515.061 | 525.418 | 505.24 | 0 |
| 1729787400 | 510.248 | -1.7 | -0.33 | 501.929 | 510.342 | 488.848 | 0 |
| 1729701000 | 511.948 | 12.73 | 2.55 | 513.351 | 521.541 | 496.343 | 0 |
| 1729614600 | 499.218 | 0.64 | 0.13 | 505.195 | 520.03599 | 495.821 | 0 |
| 1729528200 | 498.574 | 24.68 | 5.21 | 485.235 | 500.614 | 472.365 | 0 |
| 1729269000 | 473.895 | -9.08 | -1.88 | 488.6 | 488.69 | 464.023 | 0 |
| 1729182600 | 482.97 | -31.2 | -6.07 | 508.224 | 509.036 | 469 | 0 |
| 1729096200 | 514.168 | 10.31 | 2.05 | 537.999 | 537.999 | 507.729 | 0 |
| 1729009800 | 503.856 | 24.72 | 5.16 | 480.823 | 507.718 | 478.719 | 0 |
| 1728923400 | 479.134 | -6.96 | -1.43 | 485.094 | 497.583 | 475.373 | 0 |
| 1728664200 | 486.098 | -5.43 | -1.10 | 501.612 | 510.513 | 482.92 | 0 |
| 1728577800 | 491.529 | 0 | 0.00 | 491.529 | 491.529 | 491.529 | 0 |
| 1728491400 | 491.529 | -12.72 | -2.52 | 502.613 | 510.134 | 489.016 | 0 |
| 1728405000 | 504.253 | 17.82 | 3.66 | 517.40099 | 519.092 | 497.574 | 0 |
| 1728318600 | 486.429 | -10.62 | -2.14 | 487.764 | 508.177 | 483.339 | 0 |
| 1728059400 | 497.044 | -21.78 | -4.20 | 523.58 | 525.16099 | 486.445 | 0 |
| 1727973000 | 518.823 | 32.31 | 6.64 | 493.96 | 525.022 | 493.96 | 0 |
| 1727886600 | 486.517 | -0.87 | -0.18 | 480.976 | 495.875 | 471.822 | 0 |
| 1727800200 | 487.388 | 19.17 | 4.09 | 472.282 | 495.633 | 462.703 | 0 |
| 1727713800 | 468.222 | 43.24 | 10.18 | 437.592 | 468.503 | 433.34 | 0 |
| 1727454600 | 424.979 | -13.85 | -3.16 | 433.294 | 438.533 | 421.337 | 0 |
| 1727368200 | 438.826 | -57.63 | -11.61 | 464.764 | 468.337 | 438.745 | 0 |
| 1727281800 | 496.457 | 9.99 | 2.05 | 501.69 | 502.532 | 486.795 | 0 |
| 1727195400 | 486.464 | -32.9 | -6.33 | 484.92 | 496.337 | 476.013 | 0 |
| 1727109000 | 519.361 | 28.98 | 5.91 | 522.197 | 537.309 | 515.639 | 0 |
| 1726849800 | 490.377 | 5.95 | 1.23 | 490.377 | 521.312 | 488.562 | 0 |
| 1726763400 | 484.427 | -62.29 | -11.39 | 505.856 | 519.385 | 484.307 | 0 |
| 1726677000 | 546.713 | 15.39 | 2.90 | 530.767 | 547.02 | 528.833 | 0 |
| 1726590600 | 531.31899 | -13.57 | -2.49 | 532.153 | 536.264 | 517.861 | 0 |
| 1726504200 | 544.89 | 6.64 | 1.23 | 551.118 | 551.693 | 533.657 | 0 |
| 1726245000 | 538.25 | -10.82 | -1.97 | 546.998 | 548.05499 | 528.799 | 0 |
| 1726158600 | 549.07399 | -14.23 | -2.53 | 532.38 | 565.832 | 530.375 | 0 |
| 1726072200 | 563.30499 | 4.37 | 0.78 | 554.926 | 575.916 | 542.232 | 0 |
| 1725985800 | 558.93499 | 6.9 | 1.25 | 556.39 | 566.801 | 533.313 | 0 |
| 1725899400 | 552.033 | -27.75 | -4.79 | 571.16999 | 573.791 | 544.25 | 0 |
| 1725640200 | 579.78599 | 29.79 | 5.42 | 553.22299 | 583.711 | 537.657 | 0 |
| 1725553800 | 549.991 | 24.48 | 4.66 | 538.669 | 549.991 | 526.814 | 0 |
| 1725467400 | 525.508 | 24.79 | 4.95 | 529.10299 | 531.596 | 515.706 | 0 |
| 1725381000 | 500.717 | 22.58 | 4.72 | 474.233 | 503.894 | 470.595 | 0 |
| 1725294600 | 478.141 | -4.05 | -0.84 | 483.69 | 501.405 | 477.295 | 0 |
| 1725035400 | 482.186 | 3.41 | 0.71 | 477.618 | 482.211 | 462.465 | 0 |
| 1724949000 | 478.773 | -20.56 | -4.12 | 499.787 | 500.306 | 477.622 | 0 |
| 1724862600 | 499.332 | -3.66 | -0.73 | 496.075 | 499.332 | 487.945 | 0 |
| 1724776200 | 502.989 | 8.3 | 1.68 | 491.426 | 502.989 | 483.665 | 0 |
| 1724689800 | 494.69 | -3.51 | -0.70 | 498.75 | 498.882 | 488.788 | 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
