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 | -34 | -2.16284987277 | 1572 | 1574 | 1508 | 199 | 1538.56626506 | DE |
| 4 | -36 | -2.28716645489 | 1574 | 1592 | 1508 | 248 | 1549.24192246 | DE |
| 12 | 50 | 3.36021505376 | 1488 | 1616 | 1410 | 343 | 1539.24374484 | DE |
| 26 | -2 | -0.12987012987 | 1540 | 1616 | 1294 | 334 | 1473.36964168 | DE |
| 52 | 138 | 9.85714285714 | 1400 | 1626 | 1294 | 475 | 1469.31093487 | DE |
| 156 | 328 | 27.1074380165 | 1210 | 1650 | 996 | 399 | 1359.26872417 | DE |
| 260 | 720 | 88.0195599022 | 818 | 1650 | 497 | 490 | 1085.54101492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1532 | -2 | -0.13 | 1532 | 1540 | 1522 | 216 |
| 1732210200 | 1534 | 4 | 0.26 | 1530 | 1534 | 1508 | 253 |
| 1732123800 | 1530 | -12 | -0.78 | 1542 | 1558 | 1524 | 151 |
| 1732037400 | 1542 | -16 | -1.03 | 1568 | 1568 | 1530 | 215 |
| 1731951000 | 1558 | -12 | -0.76 | 1572 | 1574 | 1554 | 161 |
| 1731691800 | 1570 | 8 | 0.51 | 1570 | 1578 | 1562 | 167 |
| 1731605400 | 1562 | 16 | 1.03 | 1552 | 1568 | 1552 | 143 |
| 1731519000 | 1546 | 0 | 0.00 | 1546 | 1546 | 1546 | 0 |
| 1731432600 | 1546 | -24 | -1.53 | 1572 | 1576 | 1540 | 274 |
| 1731346200 | 1570 | 0 | 0.00 | 1568 | 1578 | 1564 | 289 |
| 1731087000 | 1570 | 26 | 1.68 | 1542 | 1570 | 1526 | 283 |
| 1731000600 | 1544 | -2 | -0.13 | 1536 | 1556 | 1536 | 188 |
| 1730914200 | 1546 | -2 | -0.13 | 1550 | 1566 | 1538 | 256 |
| 1730827800 | 1548 | 8 | 0.52 | 1540 | 1556 | 1540 | 246 |
| 1730741400 | 1540 | -10 | -0.65 | 1544 | 1550 | 1536 | 90 |
| 1730482200 | 1550 | 16 | 1.04 | 1534 | 1558 | 1532 | 138 |
| 1730395800 | 1534 | -2 | -0.13 | 1536 | 1536 | 1520 | 543 |
| 1730309400 | 1536 | -20 | -1.29 | 1568 | 1568 | 1534 | 266 |
| 1730223000 | 1556 | -6 | -0.38 | 1554 | 1566 | 1544 | 123 |
| 1730136600 | 1562 | 38 | 2.49 | 1574 | 1592 | 1538 | 668 |
| 1729873800 | 1524 | -30 | -1.93 | 1556 | 1556 | 1524 | 419 |
| 1729787400 | 1554 | 2 | 0.13 | 1560 | 1564 | 1550 | 121 |
| 1729701000 | 1552 | -20 | -1.27 | 1572 | 1572 | 1550 | 306 |
| 1729614600 | 1572 | 2 | 0.13 | 1570 | 1576 | 1560 | 174 |
| 1729528200 | 1570 | 0 | 0.00 | 1564 | 1600 | 1564 | 417 |
| 1729269000 | 1570 | 32 | 2.08 | 1538 | 1576 | 1538 | 346 |
| 1729182600 | 1538 | -2 | -0.13 | 1540 | 1544 | 1534 | 127 |
| 1729096200 | 1540 | 2 | 0.13 | 1536 | 1542 | 1532 | 91 |
| 1729009800 | 1538 | 10 | 0.65 | 1530 | 1542 | 1520 | 198 |
| 1728923400 | 1528 | -16 | -1.04 | 1542 | 1542 | 1528 | 144 |
| 1728664200 | 1544 | 20 | 1.31 | 1532 | 1548 | 1514 | 255 |
| 1728577800 | 1524 | 0 | 0.00 | 1524 | 1524 | 1524 | 0 |
| 1728491400 | 1524 | -2 | -0.13 | 1530 | 1534 | 1520 | 178 |
| 1728405000 | 1526 | -8 | -0.52 | 1520 | 1530 | 1502 | 271 |
| 1728318600 | 1534 | 2 | 0.13 | 1534 | 1540 | 1508 | 280 |
| 1728059400 | 1532 | 2 | 0.13 | 1530 | 1542 | 1526 | 196 |
| 1727973000 | 1530 | -24 | -1.54 | 1554 | 1554 | 1520 | 219 |
| 1727886600 | 1554 | -6 | -0.38 | 1562 | 1570 | 1554 | 207 |
| 1727800200 | 1560 | -12 | -0.76 | 1568 | 1580 | 1552 | 250 |
| 1727713800 | 1572 | -44 | -2.72 | 1608 | 1612 | 1570 | 355 |
| 1727454600 | 1616 | 20 | 1.25 | 1584 | 1616 | 1582 | 240 |
| 1727368200 | 1596 | 26 | 1.66 | 1570 | 1600 | 1570 | 707 |
| 1727281800 | 1570 | -12 | -0.76 | 1578 | 1582 | 1552 | 239 |
| 1727195400 | 1582 | 30 | 1.93 | 1560 | 1584 | 1560 | 479 |
| 1727109000 | 1552 | 18 | 1.17 | 1540 | 1554 | 1520 | 378 |
| 1726849800 | 1534 | 2 | 0.13 | 1536 | 1536 | 1522 | 597 |
| 1726763400 | 1532 | 0 | 0.00 | 1530 | 1538 | 1516 | 569 |
| 1726677000 | 1532 | -8 | -0.52 | 1530 | 1542 | 1514 | 213 |
| 1726590600 | 1540 | 0 | 0.00 | 1542 | 1562 | 1532 | 465 |
| 1726504200 | 1540 | -30 | -1.91 | 1566 | 1566 | 1534 | 940 |
| 1726245000 | 1570 | 136 | 9.48 | 1484 | 1596 | 1480 | 3338 |
| 1726158600 | 1434 | 18 | 1.27 | 1420 | 1434 | 1414 | 172 |
| 1726072200 | 1416 | 0 | 0.00 | 1420 | 1426 | 1414 | 191 |
| 1725985800 | 1416 | -2 | -0.14 | 1414 | 1432 | 1414 | 162 |
| 1725899400 | 1418 | 6 | 0.42 | 1420 | 1426 | 1412 | 105 |
| 1725640200 | 1412 | -32 | -2.22 | 1440 | 1440 | 1410 | 103 |
| 1725553800 | 1444 | 8 | 0.56 | 1434 | 1448 | 1426 | 460 |
| 1725467400 | 1436 | -20 | -1.37 | 1454 | 1454 | 1430 | 637 |
| 1725381000 | 1456 | -14 | -0.95 | 1468 | 1470 | 1440 | 702 |
| 1725294600 | 1470 | -18 | -1.21 | 1488 | 1492 | 1468 | 212 |
| 1725035400 | 1488 | 2 | 0.13 | 1490 | 1492 | 1484 | 472 |
| 1724949000 | 1486 | 2 | 0.13 | 1484 | 1492 | 1484 | 104 |
| 1724862600 | 1484 | -8 | -0.54 | 1492 | 1498 | 1484 | 254 |
| 1724776200 | 1492 | 10 | 0.67 | 1486 | 1492 | 1482 | 332 |
| 1724689800 | 1482 | 6 | 0.41 | 1464 | 1486 | 1464 | 147 |
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
