We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 22.91 | 2.74818866657 | 833.64 | 868.97 | 827.92 | 266872 | 845.0330554 | CS |
| 4 | 60.15 | 7.55273731793 | 796.4 | 868.97 | 789.88 | 462777 | 823.7665133 | CS |
| 12 | 198.55 | 30.1747720365 | 658 | 868.97 | 584.95 | 483592 | 738.3683222 | CS |
| 26 | 262.42 | 44.1687846094 | 594.13 | 868.97 | 570 | 510304 | 705.00458443 | CS |
| 52 | 337.13 | 64.9050864426 | 519.42 | 868.97 | 392.1 | 520500 | 606.1052218 | CS |
| 156 | 470.9 | 122.105536108 | 385.65 | 868.97 | 301.69 | 515804 | 494.13917587 | CS |
| 260 | 716.42 | 511.253835724 | 140.13 | 868.97 | 130.12 | 464263 | 415.31891807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 846.2 | -5.62 | -0.66 | 864.59 | 868.97 | 837.96 | 259759 |
| 1720478100 | 851.82 | 10.17 | 1.21 | 843.91 | 853.27 | 839.385 | 313558 |
| 1720218900 | 841.65 | 2.43 | 0.29 | 847.36 | 847.36 | 829.43 | 181656 |
| 1720040640 | 839.22 | 10.47 | 1.26 | 833.64 | 848.2399 | 827.92 | 312516 |
| 1719959700 | 828.75 | 9.35 | 1.14 | 818.98 | 835 | 811.72 | 257098 |
| 1719873300 | 819.4 | 8.7 | 1.07 | 807.88 | 822.33 | 794.11 | 548872 |
| 1719614100 | 810.7 | 0 | 0.00 | 810.7 | 810.7 | 810.7 | 0 |
| 1719527700 | 810.7 | -5.75 | -0.70 | 810.61 | 820.96 | 807.5 | 361068 |
| 1719441300 | 816.45 | -3.42 | -0.42 | 816.55 | 825.84 | 803.9 | 294867 |
| 1719354900 | 819.87 | 21.73 | 2.72 | 810.45 | 823.745 | 799.64 | 483681 |
| 1719268500 | 798.14 | -28.03 | -3.39 | 819.84 | 834.62 | 795.03 | 751988 |
| 1719009300 | 826.17 | 0.84 | 0.10 | 823.4 | 828.686 | 806.87 | 995767 |
| 1718922900 | 825.33 | -27.23 | -3.19 | 846 | 848.45 | 819.6252 | 672983 |
| 1718750100 | 852.56 | 25.17 | 3.04 | 824.57 | 856.3 | 821.04 | 529582 |
| 1718663700 | 827.39 | 20.82 | 2.58 | 804.46 | 830.31 | 798.31 | 444913 |
| 1718404500 | 806.57 | -10.43 | -1.28 | 806.66 | 813.285 | 796.67 | 299808 |
| 1718318100 | 817 | 1.37 | 0.17 | 808.32 | 822 | 796.295 | 529060 |
| 1718231700 | 815.63 | 31.65 | 4.04 | 796.4 | 822.48 | 789.88 | 630025 |
| 1718145300 | 783.98 | 4.4 | 0.56 | 778.4 | 787.53 | 770.17 | 299049 |
| 1718058900 | 779.58 | 27.94 | 3.72 | 745.03 | 783.65 | 745.03 | 466260 |
| 1717799700 | 751.64 | -6.97 | -0.92 | 748.61 | 760.24 | 743.56 | 324683 |
| 1717713300 | 758.61 | 1 | 0.13 | 757.17 | 762.75 | 745.31 | 463583 |
| 1717626900 | 757.61 | 31.05 | 4.27 | 741.27 | 758.47 | 732.98 | 497785 |
| 1717540500 | 726.56 | -5.23 | -0.71 | 732.61 | 735.2 | 719.9914 | 256005 |
| 1717454100 | 731.79 | -3.84 | -0.52 | 746.35 | 746.52 | 709.02 | 344976 |
| 1717194900 | 735.63 | -8.27 | -1.11 | 743.53 | 754.615 | 706.94 | 762337 |
| 1717108500 | 743.9 | -2.5 | -0.33 | 750.1 | 753.83 | 740.43 | 441024 |
| 1717022100 | 746.4 | -13.18 | -1.74 | 744.95 | 757.13 | 744.925 | 478581 |
| 1716935700 | 759.58 | 6.2 | 0.82 | 761.02 | 765.78 | 749.41 | 465422 |
| 1716590100 | 753.38 | 6.99 | 0.94 | 755 | 758.86 | 746.95 | 287693 |
| 1716503700 | 746.39 | -14.23 | -1.87 | 776.01 | 776.01 | 736.39 | 767220 |
| 1716417300 | 760.62 | 3.88 | 0.51 | 765 | 773.88 | 751.59 | 432725 |
| 1716330900 | 756.74 | 0.86 | 0.11 | 740.29 | 759.99 | 740.04 | 322305 |
| 1716244500 | 755.88 | 25.83 | 3.54 | 725.46 | 761.8679 | 725.46 | 419433 |
| 1715985300 | 730.05 | 1.95 | 0.27 | 735.08 | 738.8147 | 721.83 | 258860 |
| 1715898900 | 728.1 | -13.24 | -1.79 | 738.34 | 740.94 | 727.9 | 398549 |
| 1715812500 | 741.34 | 27.63 | 3.87 | 725.28 | 742.49 | 717.3 | 589819 |
| 1715726100 | 713.71 | 10.66 | 1.52 | 702.74 | 716.7 | 702.74 | 320671 |
| 1715639700 | 703.05 | 0.51 | 0.07 | 710.04 | 710.05 | 697.58 | 346484 |
| 1715380500 | 702.54 | -5.48 | -0.77 | 717.4 | 719.32 | 697.86 | 432028 |
| 1715294100 | 708.02 | -5.35 | -0.75 | 713.43 | 714.5 | 706.6425 | 352475 |
| 1715207700 | 713.37 | 11.15 | 1.59 | 690 | 715.13 | 687.56 | 337017 |
| 1715121300 | 702.22 | -30.83 | -4.21 | 725 | 725 | 702 | 625739 |
| 1715034900 | 733.05 | 25.83 | 3.65 | 719.12 | 733.31 | 712.75 | 399906 |
| 1714775700 | 707.22 | -5.67 | -0.80 | 726.99 | 727.95 | 701.21 | 585707 |
| 1714689300 | 712.89 | 60.3 | 9.24 | 681.1 | 721.195 | 671.345 | 1200253 |
| 1714602900 | 652.59 | -16.74 | -2.50 | 658.9 | 686.76 | 647.5 | 906620 |
| 1714516500 | 669.33 | -10.37 | -1.53 | 680.33 | 690.045 | 669.08 | 502983 |
| 1714430100 | 679.7 | 2.47 | 0.36 | 675 | 689.09 | 672.47 | 427824 |
| 1714170900 | 677.23 | 16.89 | 2.56 | 661.79999 | 680.945 | 661.32 | 402834 |
| 1714084500 | 660.34 | 18.13 | 2.82 | 638.33 | 667.05999 | 636.4 | 435235 |
| 1713998100 | 642.21 | 30.84 | 5.04 | 636.51 | 655.23 | 628.26 | 768929 |
| 1713911700 | 611.37 | 10.74 | 1.79 | 603.64 | 617.80999 | 601.335 | 508305 |
| 1713825300 | 600.63 | 9.11 | 1.54 | 596.77 | 603.265 | 584.95 | 467761 |
| 1713566100 | 591.52 | -28.79 | -4.64 | 619.16 | 619.16 | 587.53 | 733928 |
| 1713479700 | 620.30999 | -17.41 | -2.73 | 635.79 | 635.79 | 617.835 | 652910 |
| 1713393300 | 637.72 | -17.81 | -2.72 | 658 | 663.42999 | 633.6 | 530018 |
| 1713306900 | 655.53 | 8.9 | 1.38 | 645 | 659.29999 | 644.005 | 380615 |
| 1713220500 | 646.63 | -11.6 | -1.76 | 665.01 | 673.02 | 640.44 | 485901 |
| 1712961300 | 658.23 | -26.11 | -3.82 | 665.88 | 672.7 | 658.19 | 422512 |
| 1712874900 | 684.34 | 17.85 | 2.68 | 671.89 | 685.14 | 665.615 | 301498 |
| 1712788500 | 666.49 | -15.66 | -2.30 | 662.9 | 679.27 | 657.33 | 417506 |
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
