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 | 3.06 | 0.40049210795 | 764.06 | 771.3 | 762.28 | 0 | 0 | IX |
| 4 | -10.35 | -1.33124107683 | 777.47 | 777.64 | 754.04 | 0 | 0 | IX |
| 12 | 21.39 | 2.86833036085 | 745.73 | 790.29 | 723.77 | 0 | 0 | IX |
| 26 | -30.6 | -3.83593240736 | 797.72 | 800.22 | 708.51 | 0 | 0 | IX |
| 52 | 63 | 8.94733852184 | 704.12 | 809.17 | 697.75 | 0 | 0 | IX |
| 156 | 71.47 | 10.2738446058 | 695.65 | 895.84 | 611.92 | 0 | 0 | IX |
| 260 | -20.01 | -2.54214678643 | 787.13 | 895.84 | 487.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 765.92 | -0.44 | -0.06 | 763.11 | 766.27 | 762.46 | 0 |
| 1732555800 | 766.36 | 2.11 | 0.28 | 765.08 | 767.79 | 764.53 | 0 |
| 1732296600 | 764.25 | -6.13 | -0.80 | 768.75 | 768.75 | 762.28 | 0 |
| 1732210200 | 770.38 | 1.17 | 0.15 | 767.34 | 770.84 | 764.77 | 0 |
| 1732123800 | 769.21 | 3.7 | 0.48 | 764.06 | 771.3 | 763.54 | 0 |
| 1732037400 | 765.51 | 0.38 | 0.05 | 763.83 | 768.49 | 763.83 | 0 |
| 1731951000 | 765.13 | 5.23 | 0.69 | 762.47 | 765.84 | 759.12 | 0 |
| 1731691800 | 759.9 | -0.31 | -0.04 | 757.06 | 760.04 | 754.61 | 0 |
| 1731605400 | 760.21 | -5 | -0.65 | 766.09 | 766.63 | 759.81 | 0 |
| 1731519000 | 765.21 | 4.85 | 0.64 | 759.7 | 768.32 | 759.7 | 0 |
| 1731432600 | 760.36 | -4.4 | -0.58 | 763.01 | 763.99 | 759.8 | 0 |
| 1731346200 | 764.76 | 5.25 | 0.69 | 760.7 | 765.91 | 760.7 | 0 |
| 1731087000 | 759.51 | -8.53 | -1.11 | 765.86 | 766.01 | 758.25 | 0 |
| 1731000600 | 768.04 | 3.85 | 0.50 | 767.58 | 772.45 | 766.87 | 0 |
| 1730914200 | 764.19 | -1.61 | -0.21 | 760.44 | 764.45 | 754.04 | 0 |
| 1730827800 | 765.8 | -5.79 | -0.75 | 773.14 | 774.47 | 764.92 | 0 |
| 1730741400 | 771.59 | 8.87 | 1.16 | 762.72 | 775.22 | 762.72 | 0 |
| 1730482200 | 762.72 | 0 | 0.00 | 762.72 | 762.72 | 762.72 | 0 |
| 1730395800 | 762.72 | -2.48 | -0.32 | 762.72 | 762.72 | 762.72 | 0 |
| 1730309400 | 765.2 | -14.46 | -1.85 | 777.47 | 777.64 | 764.3 | 0 |
| 1730223000 | 779.66 | -5.52 | -0.70 | 784.98 | 786.95 | 779.19 | 0 |
| 1730136600 | 785.18 | -3.53 | -0.45 | 787.72 | 790.18 | 784.44 | 0 |
| 1729873800 | 788.71 | 3.54 | 0.45 | 784.38 | 790.29 | 784.38 | 0 |
| 1729787400 | 785.17 | 1.7 | 0.22 | 779.17 | 785.67 | 779.17 | 0 |
| 1729701000 | 783.47 | 5.14 | 0.66 | 777.95 | 783.58 | 777.44 | 0 |
| 1729614600 | 778.33 | 2.98 | 0.38 | 777.95 | 780.12 | 777.35 | 0 |
| 1729528200 | 775.35 | 3.79 | 0.49 | 774.71 | 775.48 | 770.38 | 0 |
| 1729269000 | 771.56 | 5.23 | 0.68 | 766.44 | 771.56 | 766.44 | 0 |
| 1729182600 | 766.33 | 0.18 | 0.02 | 762.66 | 767.97 | 762.66 | 0 |
| 1729096200 | 766.15 | 5.58 | 0.73 | 764.88 | 768.65 | 764.05 | 0 |
| 1729009800 | 760.57 | -2.34 | -0.31 | 766.03 | 766.03 | 760.18 | 0 |
| 1728923400 | 762.91 | -1.3 | -0.17 | 766.31 | 766.31 | 760.16 | 0 |
| 1728664200 | 764.21 | 0.16 | 0.02 | 766.5 | 766.5 | 762.75 | 0 |
| 1728577800 | 764.05 | 1.71 | 0.22 | 761.62 | 764.55 | 760.25 | 0 |
| 1728491400 | 762.34 | 3.87 | 0.51 | 756.72 | 763.01 | 756.72 | 0 |
| 1728405000 | 758.47 | 3.25 | 0.43 | 754.85 | 759.22 | 750.88 | 0 |
| 1728318600 | 755.22 | 3.43 | 0.46 | 755.37 | 759.6 | 754.42 | 0 |
| 1728059400 | 751.79 | 13.35 | 1.81 | 743.6 | 751.98 | 743.6 | 0 |
| 1727973000 | 738.44 | -9.95 | -1.33 | 743.69 | 743.69 | 736.83 | 0 |
| 1727886600 | 748.39 | 0.62 | 0.08 | 750.4 | 750.49 | 747.47 | 0 |
| 1727800200 | 747.77 | -8.98 | -1.19 | 755.22 | 755.22 | 746.69 | 0 |
| 1727713800 | 756.75 | -6.93 | -0.91 | 760.64 | 762.2 | 754.76 | 0 |
| 1727454600 | 763.68 | 4.89 | 0.64 | 761.53 | 767.12 | 761.53 | 0 |
| 1727368200 | 758.79 | 8.22 | 1.10 | 751.63 | 758.91 | 751.63 | 0 |
| 1727281800 | 750.57 | -0.39 | -0.05 | 752.89 | 752.89 | 748.66 | 0 |
| 1727195400 | 750.96 | 10.87 | 1.47 | 743.33 | 753.22 | 743.33 | 0 |
| 1727109000 | 740.09 | 2.2 | 0.30 | 737.89 | 741.4 | 736.18 | 0 |
| 1726849800 | 737.89 | 0 | 0.00 | 737.89 | 737.89 | 737.89 | 0 |
| 1726763400 | 737.89 | 0 | 0.00 | 737.89 | 737.89 | 737.89 | 0 |
| 1726677000 | 737.89 | 0 | 0.00 | 737.89 | 737.89 | 737.89 | 0 |
| 1726590600 | 737.89 | 0.27 | 0.04 | 739.86 | 741.64 | 736.14 | 0 |
| 1726504200 | 737.62 | -4.9 | -0.66 | 740.78 | 741 | 735.93 | 0 |
| 1726245000 | 742.52 | 4.74 | 0.64 | 739.44 | 743.58 | 737.98 | 0 |
| 1726158600 | 737.78 | 4.73 | 0.65 | 734.95 | 740.29 | 734.95 | 0 |
| 1726072200 | 733.05 | 8.52 | 1.18 | 724.95 | 735.35 | 724.95 | 0 |
| 1725985800 | 724.53 | -5.98 | -0.82 | 726.58 | 729.75 | 723.77 | 0 |
| 1725899400 | 730.51 | -0.39 | -0.05 | 728.36 | 733.8 | 728.36 | 0 |
| 1725640200 | 730.9 | -11.27 | -1.52 | 742.47 | 742.47 | 730.71 | 0 |
| 1725553800 | 742.17 | -8.4 | -1.12 | 746.22 | 747.97 | 741.52 | 0 |
| 1725467400 | 750.57 | 3.86 | 0.52 | 745.73 | 751.74 | 745.73 | 0 |
| 1725381000 | 746.71 | -5.19 | -0.69 | 753.54 | 753.54 | 745.41 | 0 |
| 1725294600 | 751.9 | -2.56 | -0.34 | 753.9 | 755.5 | 751.81 | 0 |
| 1725035400 | 754.46 | 0.35 | 0.05 | 752.81 | 757.45 | 752.81 | 0 |
| 1724949000 | 754.11 | 10.7 | 1.44 | 744.9 | 754.11 | 744.9 | 0 |
| 1724862600 | 743.41 | -3.77 | -0.50 | 743.59 | 747.66 | 742.61 | 0 |
| 1724776200 | 747.18 | -8.87 | -1.17 | 751.16 | 751.16 | 746.82 | 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
