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 | 28.54 | 3.3097529862 | 862.3 | 895.32 | 861.21 | 0 | 0 | IX |
| 4 | -11.61 | -1.28649786692 | 902.45 | 940.09 | 836.98 | 0 | 0 | IX |
| 12 | 36.99 | 4.33214264801 | 853.85 | 965.79 | 785.3 | 0 | 0 | IX |
| 26 | -117.88 | -11.6860972321 | 1008.72 | 1013.9 | 785.3 | 0 | 0 | IX |
| 52 | -14.62 | -1.61464890774 | 905.46 | 1038.5 | 785.3 | 0 | 0 | IX |
| 156 | 7.22 | 0.817093320658 | 883.62 | 1243.24 | 785.3 | 0 | 0 | IX |
| 260 | 719.12 | 418.774749592 | 171.72 | 1243.24 | 171.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 881.69 | 2.96 | 0.34 | 878.73 | 885.03 | 873.53 | 0 |
| 1732210200 | 878.73 | 0.6 | 0.07 | 878.13 | 880.39 | 871.72 | 0 |
| 1732123800 | 878.13 | 9.24 | 1.06 | 868.89 | 881.8 | 868.89 | 0 |
| 1732037400 | 868.89 | -1.28 | -0.15 | 870.17 | 883.02 | 862.65 | 0 |
| 1731951000 | 870.17 | 7.87 | 0.91 | 862.3 | 873.14 | 861.21 | 0 |
| 1731691800 | 862.3 | 12.66 | 1.49 | 849.64 | 869.78 | 844.56 | 0 |
| 1731605400 | 849.64 | 1.87 | 0.22 | 847.77 | 853.59 | 836.98 | 0 |
| 1731519000 | 847.77 | -0.1 | -0.01 | 847.87 | 858.17 | 843.84 | 0 |
| 1731432600 | 847.87 | -31.42 | -3.57 | 879.29 | 879.29 | 843.01 | 0 |
| 1731346200 | 879.29 | -12.65 | -1.42 | 891.94 | 895.85 | 878.14 | 0 |
| 1731087000 | 891.94 | -42.6 | -4.56 | 934.54 | 934.79 | 887.6 | 0 |
| 1731000600 | 934.54 | 35.08 | 3.90 | 899.46 | 940.09 | 899.46 | 0 |
| 1730914200 | 899.46 | -2.44 | -0.27 | 901.9 | 921.99 | 886.88 | 0 |
| 1730827800 | 901.9 | 5.53 | 0.62 | 896.37 | 904.12 | 896.37 | 0 |
| 1730741400 | 896.37 | -2.5 | -0.28 | 898.87 | 905.49 | 896.11 | 0 |
| 1730482200 | 898.87 | 9.47 | 1.06 | 889.4 | 903.02 | 889.4 | 0 |
| 1730395800 | 889.4 | -14.23 | -1.57 | 903.63 | 903.63 | 884.6 | 0 |
| 1730309400 | 903.63 | -14.65 | -1.60 | 918.28 | 918.28 | 902.33 | 0 |
| 1730223000 | 918.28 | 7.95 | 0.87 | 910.33 | 926.31 | 903.53 | 0 |
| 1730136600 | 910.33 | 7.88 | 0.87 | 902.45 | 912.63 | 901.83 | 0 |
| 1729873800 | 902.45 | 13.97 | 1.57 | 888.48 | 905.56 | 884.35 | 0 |
| 1729787400 | 888.48 | 0.97 | 0.11 | 887.51 | 906.02 | 886.61 | 0 |
| 1729701000 | 887.51 | -13.16 | -1.46 | 900.67 | 901.71 | 884.63 | 0 |
| 1729614600 | 900.67 | 4.99 | 0.56 | 895.68 | 903.16 | 892.01 | 0 |
| 1729528200 | 895.68 | -6.14 | -0.68 | 901.82 | 913.65 | 895.31 | 0 |
| 1729269000 | 901.82 | 11.64 | 1.31 | 890.18 | 913.38 | 890.18 | 0 |
| 1729182600 | 890.18 | 0.2 | 0.02 | 889.98 | 893.4 | 877.01 | 0 |
| 1729096200 | 889.98 | 1.92 | 0.22 | 888.06 | 897.22 | 883.43 | 0 |
| 1729009800 | 888.06 | -24.01 | -2.63 | 912.07 | 913.31 | 884.03 | 0 |
| 1728923400 | 912.07 | -0.38 | -0.04 | 912.45 | 916.83 | 901.72 | 0 |
| 1728664200 | 912.45 | 4.37 | 0.48 | 908.08 | 918.05 | 905.74 | 0 |
| 1728577800 | 908.08 | 3.28 | 0.36 | 904.8 | 908.98 | 895.3 | 0 |
| 1728491400 | 904.8 | 5.79 | 0.64 | 899.01 | 905.58 | 892.45 | 0 |
| 1728405000 | 899.01 | -46.4 | -4.91 | 945.41 | 945.41 | 894.92 | 0 |
| 1728318600 | 945.41 | 1.83 | 0.19 | 943.58 | 946.68 | 938.68 | 0 |
| 1728059400 | 943.58 | 7.31 | 0.78 | 936.27 | 947.27 | 934.38 | 0 |
| 1727973000 | 936.27 | -20.03 | -2.09 | 956.3 | 956.3 | 932.8 | 0 |
| 1727886600 | 956.3 | 11.16 | 1.18 | 945.14 | 964.24 | 945.14 | 0 |
| 1727800200 | 945.14 | -0.01 | -0.00 | 945.15 | 954.2 | 936.61 | 0 |
| 1727713800 | 945.15 | 0.66 | 0.07 | 944.49 | 965.79 | 941.25 | 0 |
| 1727454600 | 944.49 | 6.89 | 0.73 | 937.6 | 950.18 | 937.6 | 0 |
| 1727368200 | 937.6 | 43.43 | 4.86 | 894.17 | 942.98 | 893.77 | 0 |
| 1727281800 | 894.17 | 2.6 | 0.29 | 891.57 | 899.52 | 889.32 | 0 |
| 1727195400 | 891.57 | 41.99 | 4.94 | 849.58 | 897.77 | 849.58 | 0 |
| 1727109000 | 849.58 | 11.4 | 1.36 | 838.18 | 850.08 | 831.72 | 0 |
| 1726849800 | 838.18 | -21.1 | -2.46 | 859.28 | 860.28 | 837.96 | 0 |
| 1726763400 | 859.28 | 27.11 | 3.26 | 832.17 | 869.94 | 832.17 | 0 |
| 1726677000 | 832.17 | -0.15 | -0.02 | 832.32 | 835.13 | 825.05 | 0 |
| 1726590600 | 832.32 | 5.08 | 0.61 | 827.24 | 837.25 | 827.24 | 0 |
| 1726504200 | 827.24 | 2.64 | 0.32 | 824.6 | 829.27 | 815.18 | 0 |
| 1726245000 | 824.6 | 11.49 | 1.41 | 813.11 | 825.85 | 813.11 | 0 |
| 1726158600 | 813.11 | 21.18 | 2.67 | 791.93 | 818.55 | 791.93 | 0 |
| 1726072200 | 791.93 | 3 | 0.38 | 788.93 | 806.27 | 788.55 | 0 |
| 1725985800 | 788.93 | -7.91 | -0.99 | 796.84 | 802.73 | 785.3 | 0 |
| 1725899400 | 796.84 | 6.38 | 0.81 | 790.46 | 802.65 | 789.61 | 0 |
| 1725640200 | 790.46 | -22.67 | -2.79 | 813.13 | 813.13 | 788.21 | 0 |
| 1725553800 | 813.13 | 0.59 | 0.07 | 812.54 | 819.09 | 804.86 | 0 |
| 1725467400 | 812.54 | -5.48 | -0.67 | 818.02 | 818.11 | 807.39 | 0 |
| 1725381000 | 818.02 | -32.02 | -3.77 | 850.04 | 850.04 | 815.15 | 0 |
| 1725294600 | 850.04 | -3.81 | -0.45 | 853.85 | 854.1 | 839.52 | 0 |
| 1725035400 | 853.85 | -3.46 | -0.40 | 857.31 | 868.38 | 851.67 | 0 |
| 1724949000 | 857.31 | 1.35 | 0.16 | 855.96 | 860.42 | 852.15 | 0 |
| 1724862600 | 855.96 | -11.9 | -1.37 | 867.86 | 868.98 | 853.49 | 0 |
| 1724776200 | 867.86 | 9.32 | 1.09 | 860.2 | 874.41 | 860.2 | 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
