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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 843.02 | -20.27 | -2.35 | 859.55 | 859.55 | 841.42 | 791 |
| 1732642200 | 863.29 | 3.26 | 0.38 | 858.18 | 864.12 | 854.96 | 935 |
| 1732555800 | 860.03 | -3.14 | -0.36 | 867.2 | 867.2 | 856.99 | 1316 |
| 1732296600 | 863.17 | 2.21 | 0.26 | 860.31 | 873.91 | 860 | 1339 |
| 1732210200 | 860.96 | 15.83 | 1.87 | 847.55 | 865 | 844.1 | 1234 |
| 1732123800 | 845.13 | 1.7 | 0.20 | 850.97 | 853.38 | 841.86 | 1230 |
| 1732037400 | 843.43 | 0.66 | 0.08 | 841.33 | 843.43 | 830.35 | 1093 |
| 1731951000 | 842.77 | 0.16 | 0.02 | 842.47 | 844.8 | 833.15 | 977 |
| 1731691800 | 842.61 | -18.93 | -2.20 | 854.16 | 855.39 | 841.7 | 1107 |
| 1731605400 | 861.54 | 3.03 | 0.35 | 859.38 | 865.4 | 858 | 1444 |
| 1731519000 | 858.51 | 0 | 0.00 | 858.51 | 858.51 | 858.51 | 0 |
| 1731432600 | 858.51 | 9.47 | 1.12 | 849.6 | 859.26 | 849.39 | 2638 |
| 1731346200 | 849.04 | -0.49 | -0.06 | 853.97 | 858.61 | 847.34 | 818 |
| 1731087000 | 849.53 | 5.14 | 0.61 | 850.98 | 852.2 | 843.28 | 1625 |
| 1731000600 | 844.39 | 12.19 | 1.46 | 836.53 | 844.39 | 836.41 | 1046 |
| 1730914200 | 832.2 | 29.34 | 3.65 | 827.62 | 836.4 | 825 | 1126 |
| 1730827800 | 802.86 | 5.81 | 0.73 | 795.8 | 804.06 | 794.8 | 1098 |
| 1730741400 | 797.05 | -5.48 | -0.68 | 798.29 | 799.94 | 790 | 863 |
| 1730482200 | 802.53 | 7.31 | 0.92 | 792.57 | 802.65 | 792 | 1245 |
| 1730395800 | 795.22 | -29.14 | -3.53 | 808.62 | 809.77 | 793.02 | 1752 |
| 1730309400 | 824.36 | -7.95 | -0.96 | 832 | 832.48 | 823.28 | 1538 |
| 1730223000 | 832.31 | 5.91 | 0.72 | 826.51 | 833.41 | 824.02 | 965 |
| 1730136600 | 826.4 | -4.86 | -0.58 | 831.16 | 832.14 | 825.22 | 1051 |
| 1729873800 | 831.26 | 10.36 | 1.26 | 821.07 | 832.37 | 820.67 | 2196 |
| 1729787400 | 820.9 | -4.85 | -0.59 | 822.77 | 826.14 | 820.15 | 691 |
| 1729701000 | 825.75 | -3.64 | -0.44 | 831.8 | 833.5 | 825.34 | 1059 |
| 1729614600 | 829.39 | 6.19 | 0.75 | 827.62 | 831.35 | 824.94 | 669 |
| 1729528200 | 823.2 | 1.46 | 0.18 | 820.84 | 827.55 | 815.81 | 1045 |
| 1729269000 | 821.74 | -2.26 | -0.27 | 821.5 | 824.72 | 820 | 592 |
| 1729182600 | 824 | 13.51 | 1.67 | 821.41 | 830 | 818.69 | 1482 |
| 1729096200 | 810.49 | -3.5 | -0.43 | 811.73 | 812.82 | 804.61 | 1397 |
| 1729009800 | 813.99 | -9.35 | -1.14 | 827.14 | 828.89 | 810 | 2108 |
| 1728923400 | 823.34 | 11.36 | 1.40 | 812.85 | 827.12 | 812.39 | 2769 |
| 1728664200 | 811.98 | 2.55 | 0.32 | 813.03 | 814.61 | 809.6 | 1241 |
| 1728577800 | 809.43 | 0 | 0.00 | 809.43 | 809.43 | 809.43 | 0 |
| 1728491400 | 809.43 | 10.72 | 1.34 | 800 | 809.43 | 798.91 | 1023 |
| 1728405000 | 798.71 | 6.02 | 0.76 | 784.13 | 798.87 | 784.13 | 1940 |
| 1728318600 | 792.69 | 6.6 | 0.84 | 788.56 | 792.69 | 783.61 | 888 |
| 1728059400 | 786.09 | 5.43 | 0.70 | 778.53 | 792.85 | 778.23 | 1850 |
| 1727973000 | 780.66 | 3.88 | 0.50 | 774.47 | 783.65 | 770.21 | 976 |
| 1727886600 | 776.78 | 7.43 | 0.97 | 767.46 | 777.01 | 764.23 | 2083 |
| 1727800200 | 769.35 | -9.07 | -1.17 | 784.01 | 788.19 | 765 | 1729 |
| 1727713800 | 778.42 | 0.68 | 0.09 | 775.59 | 779.7 | 771 | 998 |
| 1727454600 | 777.74 | -2.18 | -0.28 | 783.8 | 785.57 | 777.28 | 863 |
| 1727368200 | 779.92 | 2.45 | 0.32 | 789.8 | 793.38 | 779.47 | 824 |
| 1727281800 | 777.47 | 6.92 | 0.90 | 767.62 | 778.73 | 767.62 | 1107 |
| 1727195400 | 770.55 | -0.01 | -0.00 | 772.8 | 774.23 | 765 | 3940 |
| 1727109000 | 770.56 | 1.59 | 0.21 | 769.97 | 773.83 | 768.27 | 784 |
| 1726849800 | 768.97 | -6.46 | -0.83 | 769.83 | 771.98 | 766 | 814 |
| 1726763400 | 775.43 | 21.52 | 2.85 | 765.78 | 777.5 | 763.11 | 1786 |
| 1726677000 | 753.91 | -5.08 | -0.67 | 757.44 | 757.44 | 751.78 | 1855 |
| 1726590600 | 758.99 | 3.6 | 0.48 | 757.55 | 762.93 | 757.55 | 503 |
| 1726504200 | 755.39 | -9.97 | -1.30 | 761.89 | 762.71 | 750 | 758 |
| 1726245000 | 765.36 | 5.17 | 0.68 | 763.56 | 766.49 | 760 | 740 |
| 1726158600 | 760.19 | 25.26 | 3.44 | 763.67 | 764.36 | 754.84 | 715 |
| 1726072200 | 734.93 | 2.47 | 0.34 | 732.64 | 741.63 | 730 | 658 |
| 1725985800 | 732.46 | 10.28 | 1.42 | 726.72 | 734.67 | 724.1 | 864 |
| 1725899400 | 722.18 | 8.24 | 1.15 | 722.44 | 726.35 | 718.09 | 1047 |
| 1725640200 | 713.94 | -16.08 | -2.20 | 723.54 | 729.75 | 712.4 | 906 |
| 1725553800 | 730.02 | -2.51 | -0.34 | 730.95 | 741.17 | 725 | 2590 |
| 1725467400 | 732.53 | -18.41 | -2.45 | 729.56 | 735.79 | 727.11 | 3408 |
| 1725381000 | 750.94 | -22.27 | -2.88 | 770.84 | 772.94 | 748.24 | 2676 |
| 1725294600 | 773.21 | 7.26 | 0.95 | 768.95 | 773.94 | 767.42 | 1108 |
| 1725035400 | 765.95 | -8.97 | -1.16 | 767.13 | 772.68 | 765.86 | 1383 |
| 1724949000 | 774.92 | 14.04 | 1.85 | 759.31 | 778.17 | 758.03 | 839 |
| 1724862600 | 760.88 | -7.54 | -0.98 | 771.77 | 775.51 | 758.74 | 554 |
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
