We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 187.5 | 15.4257507199 | 1215.5 | 1435.4044 | 1202.32 | 1051203 | 1309.31496191 | CS |
| 4 | -102 | -6.77740863787 | 1505 | 1569.01 | 1202.32 | 1084703 | 1403.33980542 | CS |
| 12 | 166 | 13.41956346 | 1237 | 1740 | 1010 | 1240989 | 1414.49425064 | CS |
| 26 | 877.98 | 167.227915127 | 525.02 | 1999 | 438.74 | 1797950 | 1284.95575191 | CS |
| 52 | 985 | 235.645933014 | 418 | 1999 | 307.1101 | 1319986 | 1016.02050174 | CS |
| 156 | 770.75 | 121.905891657 | 632.25 | 1999 | 132.56 | 907497 | 675.93576714 | CS |
| 260 | 1280.21 | 1042.60118902 | 122.79 | 1999 | 90 | 673949 | 646.65514694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1396.76 | 38.2 | 2.81 | 1342.25 | 1435.4043 | 1324.19 | 1061309 |
| 1720737300 | 1358.56 | 52.84 | 4.05 | 1397 | 1432 | 1329.2349 | 1355350 |
| 1720650900 | 1305.72 | 3.95 | 0.30 | 1319.7 | 1345 | 1296 | 637590 |
| 1720564500 | 1301.77 | 11.19 | 0.87 | 1313.88 | 1320 | 1278.085 | 891039 |
| 1720478100 | 1290.58 | 8.86 | 0.69 | 1314.53 | 1325 | 1258.7817 | 872116 |
| 1720218900 | 1281.72 | -20.37 | -1.56 | 1215.5 | 1299.17 | 1202.32 | 1499920 |
| 1720040640 | 1302.09 | -18.1 | -1.37 | 1297 | 1328 | 1273.4707 | 665942 |
| 1719959700 | 1320.19 | -45.78 | -3.35 | 1363.5 | 1384.405 | 1306.57 | 920641 |
| 1719873300 | 1365.97 | -159.43 | -10.45 | 1409.5 | 1435.95 | 1363.08 | 1409778 |
| 1719614100 | 1525.4 | 0 | 0.00 | 1525.4 | 1525.4 | 1525.4 | 0 |
| 1719527700 | 1525.4 | 67.67 | 4.64 | 1485 | 1538.9999 | 1463.5 | 927429 |
| 1719441300 | 1457.73 | -38.01 | -2.54 | 1472.29 | 1505.015 | 1445 | 749239 |
| 1719354900 | 1495.74 | 123.59 | 9.01 | 1413.27 | 1499 | 1393.3906 | 1366800 |
| 1719268500 | 1372.15 | -111.61 | -7.52 | 1402 | 1448.8997 | 1325.5414 | 1603999 |
| 1719009300 | 1483.76 | 18.36 | 1.25 | 1420 | 1491.05 | 1409.02 | 1149272 |
| 1718922900 | 1465.4 | -4.03 | -0.27 | 1482.1099 | 1505.59 | 1422.06 | 913229 |
| 1718750100 | 1469.43 | -37.83 | -2.51 | 1457.01 | 1510.95 | 1446 | 890117 |
| 1718663700 | 1507.26 | 11.72 | 0.78 | 1499.8 | 1569.01 | 1421.1687 | 1206789 |
| 1718404500 | 1495.54 | 11.66 | 0.79 | 1505 | 1538 | 1461.51 | 1380708 |
| 1718318100 | 1483.88 | -119.79 | -7.47 | 1566 | 1573.76 | 1441.01 | 2116541 |
| 1718231700 | 1603.67 | 48.18 | 3.10 | 1620 | 1692.71 | 1591.765 | 1365285 |
| 1718145300 | 1555.49 | -44.43 | -2.78 | 1542 | 1564.15 | 1486.6 | 1139321 |
| 1718058900 | 1599.92 | 3.72 | 0.23 | 1578.69 | 1647.76 | 1560.2902 | 724462 |
| 1717799700 | 1596.2 | -60.43 | -3.65 | 1671.02 | 1717.7 | 1585 | 1258163 |
| 1717713300 | 1656.63 | -38.06 | -2.25 | 1694.1 | 1734.6977 | 1647.05 | 1160364 |
| 1717626900 | 1694.69 | 55.92 | 3.41 | 1677.99 | 1717 | 1636.2401 | 1093089 |
| 1717540500 | 1638.77 | 11.36 | 0.70 | 1617.42 | 1697 | 1615 | 1318376 |
| 1717454100 | 1627.41 | 102.92 | 6.75 | 1601 | 1656 | 1560.4166 | 1120186 |
| 1717194900 | 1524.49 | -16.51 | -1.07 | 1593.38 | 1614.82 | 1442 | 2210834 |
| 1717108500 | 1541 | -77.7 | -4.80 | 1653 | 1714.99 | 1531.955 | 1472000 |
| 1717022100 | 1618.7 | -56.65 | -3.38 | 1649.05 | 1659.07 | 1611.18 | 729099 |
| 1716935700 | 1675.35 | -9.49 | -0.56 | 1650.01 | 1691.55 | 1613.65 | 982045 |
| 1716590100 | 1684.84 | 140.77 | 9.12 | 1540 | 1684.995 | 1528 | 1202431 |
| 1716503700 | 1544.07 | -102.93 | -6.25 | 1668.58 | 1670 | 1530.3257 | 1152346 |
| 1716417300 | 1647 | -8.42 | -0.51 | 1660 | 1718 | 1620.15 | 1030615 |
| 1716330900 | 1655.42 | -71.82 | -4.16 | 1733 | 1740 | 1645 | 1288046 |
| 1716244500 | 1727.24 | 142.74 | 9.01 | 1597 | 1728.96 | 1551.42 | 1640430 |
| 1715985300 | 1584.5 | 144.52 | 10.04 | 1499.99 | 1584.9999 | 1469 | 1646549 |
| 1715898900 | 1439.98 | -63.49 | -4.22 | 1494 | 1518.9 | 1435.45 | 1364267 |
| 1715812500 | 1503.47 | 205.84 | 15.86 | 1377 | 1520.34 | 1351.09 | 2058764 |
| 1715726100 | 1297.63 | 51.67 | 4.15 | 1226.48 | 1298.69 | 1226.48 | 922792 |
| 1715639700 | 1245.96 | 65.48 | 5.55 | 1217.94 | 1264.1512 | 1203 | 871914 |
| 1715380500 | 1180.48 | -83.16 | -6.58 | 1290.67 | 1301.99 | 1179.57 | 1400099 |
| 1715294100 | 1263.64 | 30.52 | 2.48 | 1230 | 1303 | 1200.99 | 1038411 |
| 1715207700 | 1233.1199 | -24.33 | -1.93 | 1200 | 1259.8977 | 1190 | 857914 |
| 1715121300 | 1257.45 | -11.36 | -0.90 | 1278.2 | 1318.9999 | 1251.3 | 990548 |
| 1715034900 | 1268.81 | 45.8 | 3.74 | 1272.89 | 1339 | 1260.1 | 1382501 |
| 1714775700 | 1223.01 | 93.59 | 8.29 | 1201.01 | 1242 | 1172.82 | 1546371 |
| 1714689300 | 1129.42 | 101.15 | 9.84 | 1069.98 | 1142.3019 | 1041.7619 | 1536677 |
| 1714602900 | 1028.27 | -36.76 | -3.45 | 1015.53 | 1109.325 | 1010 | 1920338 |
| 1714516500 | 1065.03 | -227.94 | -17.63 | 1199.01 | 1215.42 | 1063.17 | 2483790 |
| 1714430100 | 1292.97 | 10.59 | 0.83 | 1250 | 1308.4158 | 1228.42 | 998324 |
| 1714170900 | 1282.38 | 41.97 | 3.38 | 1225 | 1285.97 | 1204.01 | 877890 |
| 1714084500 | 1240.41 | -25.26 | -2.00 | 1222.88 | 1267.72 | 1201.1398 | 770741 |
| 1713998100 | 1265.67 | -72.97 | -5.45 | 1327.01 | 1345 | 1260 | 948644 |
| 1713911700 | 1338.64 | 14.63 | 1.10 | 1311 | 1394.4505 | 1298.89 | 1043234 |
| 1713825300 | 1324.01 | 149.9 | 12.77 | 1212.94 | 1347.902 | 1208 | 1924689 |
| 1713566100 | 1174.1099 | -34.05 | -2.82 | 1237 | 1258.6498 | 1166.241 | 1467327 |
| 1713479700 | 1208.16 | 20.11 | 1.69 | 1192 | 1287.88 | 1168.43 | 1813706 |
| 1713393300 | 1188.05 | -65.98 | -5.26 | 1258 | 1264.22 | 1131.99 | 2033109 |
| 1713306900 | 1254.03 | -81.85 | -6.13 | 1306.02 | 1328.5 | 1215.1501 | 1718284 |
| 1713220500 | 1335.88 | -143.7 | -9.71 | 1470 | 1489.97 | 1321.05 | 1607592 |
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
