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 | 4.81 | 0.472504371402 | 1017.98 | 1038.33 | 1013.89 | 298746 | 1027.85097243 | CS |
| 4 | 44.11 | 4.50709118404 | 978.68 | 1091.22 | 975.95 | 466954 | 1040.18133789 | CS |
| 12 | -56.17 | -5.20593905242 | 1078.96 | 1112.37 | 947.49 | 434248 | 1022.14050586 | CS |
| 26 | 99.35 | 10.7586849173 | 923.44 | 1169.1099 | 921.25 | 392812 | 1041.23065536 | CS |
| 52 | 55.46 | 5.73330714441 | 967.33 | 1169.1099 | 860.1 | 390983 | 991.52083803 | CS |
| 156 | 438.24 | 74.9704901206 | 584.55 | 1169.1099 | 562.9 | 451549 | 799.74277724 | CS |
| 260 | 636.66 | 164.882293528 | 386.13 | 1169.1099 | 251.515 | 509864 | 622.65974393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 1022.79 | -4.03 | -0.39 | 1022.09 | 1033.05 | 1018.23 | 257146 |
| 1720218900 | 1026.82 | 6.28 | 0.62 | 1024.41 | 1029.5791 | 1015.84 | 305009 |
| 1720040640 | 1020.54 | -16.52 | -1.59 | 1033.39 | 1038.33 | 1014.925 | 254955 |
| 1719959700 | 1037.06 | 20.74 | 2.04 | 1017.98 | 1037.8 | 1013.89 | 377872 |
| 1719873300 | 1016.32 | -39.74 | -3.76 | 1050.07 | 1050.56 | 1008.55 | 542632 |
| 1719614100 | 1056.06 | -1.36 | -0.13 | 1053.14 | 1068.5337 | 1049.2449 | 585662 |
| 1719527700 | 1057.42 | 6.57 | 0.63 | 1054.66 | 1057.8 | 1046.6099 | 331123 |
| 1719441300 | 1050.85 | -6.94 | -0.66 | 1048 | 1055.04 | 1043.77 | 402492 |
| 1719354900 | 1057.79 | -25.73 | -2.37 | 1086.13 | 1080.685 | 1051.89 | 452726 |
| 1719268500 | 1083.52 | 1.73 | 0.16 | 1086.45 | 1086.45 | 1074.78 | 363265 |
| 1719009300 | 1081.79 | 1.22 | 0.11 | 1085.9 | 1091.22 | 1077.4 | 664980 |
| 1718922900 | 1080.57 | 23.92 | 2.26 | 1059.5 | 1083.2449 | 1059.5 | 724284 |
| 1718750100 | 1056.65 | 13.4 | 1.28 | 1044.08 | 1058.9156 | 1042.065 | 385613 |
| 1718663700 | 1043.25 | 35.94 | 3.57 | 1007.02 | 1047.69 | 1004.06 | 649235 |
| 1718404500 | 1007.31 | 11.53 | 1.16 | 995 | 1007.42 | 988.86 | 539047 |
| 1718318100 | 995.78 | -8.46 | -0.84 | 1001.04 | 1003.89 | 992.37 | 450754 |
| 1718231700 | 1004.24 | 4.21 | 0.42 | 996.92 | 1016.15 | 989.91 | 484133 |
| 1718145300 | 1000.03 | 24.89 | 2.55 | 978.68 | 1002.9 | 975.95 | 634237 |
| 1718058900 | 975.14 | -3.56 | -0.36 | 980.93 | 982.61 | 969.7 | 322676 |
| 1717799700 | 978.7 | -3.72 | -0.38 | 984.2452 | 988.1828 | 975.02 | 349178 |
| 1717713300 | 982.42 | 5.56 | 0.57 | 982.47 | 992.32 | 980.96 | 544163 |
| 1717626900 | 976.86 | 6.56 | 0.68 | 968.2 | 977.39 | 964.705 | 675968 |
| 1717540500 | 970.3 | 13.69 | 1.43 | 950.6 | 971.62 | 950.6 | 304357 |
| 1717454100 | 956.61 | -6.65 | -0.69 | 961.95 | 965.2 | 954 | 439338 |
| 1717194900 | 963.26 | -0.38 | -0.04 | 967.54 | 972.83 | 959.71 | 770107 |
| 1717108500 | 963.64 | 5.74 | 0.60 | 958.99 | 974.62 | 956.375 | 396856 |
| 1717022100 | 957.9 | 0.39 | 0.04 | 951.44 | 959.72 | 947.49 | 429233 |
| 1716935700 | 957.51 | -29.45 | -2.98 | 983.51 | 983.83 | 956.55 | 477398 |
| 1716590100 | 986.96 | 11.09 | 1.14 | 977.2 | 990.67 | 977.2 | 338712 |
| 1716503700 | 975.87 | -15.57 | -1.57 | 991 | 994.695 | 973.42 | 506020 |
| 1716417300 | 991.44 | -4.15 | -0.42 | 999.47 | 1001.05 | 988.15 | 312545 |
| 1716330900 | 995.59 | 0.26 | 0.03 | 999.06 | 1004.05 | 990.02 | 324665 |
| 1716244500 | 995.33 | -16.73 | -1.65 | 1012.35 | 1012.35 | 993.68 | 397382 |
| 1715985300 | 1012.06 | 6.08 | 0.60 | 1005.98 | 1012.69 | 1004.175 | 401900 |
| 1715898900 | 1005.98 | -4.4 | -0.44 | 1007.68 | 1012.21 | 1000.395 | 310570 |
| 1715812500 | 1010.38 | 3.61 | 0.36 | 1014.22 | 1019.67 | 1007.36 | 355286 |
| 1715726100 | 1006.77 | -5.98 | -0.59 | 1012.05 | 1012.05 | 990.115 | 587740 |
| 1715639700 | 1012.75 | -6.58 | -0.65 | 1026.26 | 1026.26 | 1008.0418 | 478130 |
| 1715380500 | 1019.33 | -11.39 | -1.11 | 1026.6199 | 1032.96 | 1013.1177 | 330261 |
| 1715294100 | 1030.72 | 10.38 | 1.02 | 1023.75 | 1033.7449 | 1020.19 | 245327 |
| 1715207700 | 1020.34 | -0.37 | -0.04 | 1024.5 | 1030.77 | 1020.32 | 282157 |
| 1715121300 | 1020.71 | 4.62 | 0.45 | 1016.09 | 1022.92 | 1012.92 | 396748 |
| 1715034900 | 1016.09 | 3.14 | 0.31 | 1011.5 | 1019.365 | 1005.17 | 348345 |
| 1714775700 | 1012.95 | 6.72 | 0.67 | 1003.36 | 1019.49 | 1003.36 | 417974 |
| 1714689300 | 1006.23 | 1.12 | 0.11 | 1004.12 | 1009 | 1000.03 | 411072 |
| 1714602900 | 1005.11 | -8.15 | -0.80 | 1005.95 | 1018 | 1004.19 | 611005 |
| 1714516500 | 1013.26 | -23.78 | -2.29 | 1028.58 | 1035.285 | 1008.99 | 528839 |
| 1714430100 | 1037.04 | -6.89 | -0.66 | 1040.23 | 1041.13 | 1026.82 | 299074 |
| 1714170900 | 1043.93 | -10.2 | -0.97 | 1045.99 | 1055.59 | 1040.805 | 335740 |
| 1714084500 | 1054.13 | -38.57 | -3.53 | 1045.4849 | 1067.145 | 1011.705 | 838530 |
| 1713998100 | 1092.7 | 0.35 | 0.03 | 1086.3 | 1099.02 | 1078.98 | 461196 |
| 1713911700 | 1092.35 | 0.89 | 0.08 | 1099 | 1100.75 | 1086.44 | 331205 |
| 1713825300 | 1091.46 | 0.52 | 0.05 | 1099.6099 | 1102.78 | 1081.04 | 343098 |
| 1713566100 | 1090.94 | -10.12 | -0.92 | 1103.46 | 1105 | 1081.14 | 316383 |
| 1713479700 | 1101.06 | 6.26 | 0.57 | 1105.08 | 1112.3699 | 1095.07 | 284256 |
| 1713393300 | 1094.8 | 5.29 | 0.49 | 1103.19 | 1103.2992 | 1091.14 | 328058 |
| 1713306900 | 1089.51 | 20.24 | 1.89 | 1078.96 | 1095 | 1078.96 | 515495 |
| 1713220500 | 1069.27 | -7.22 | -0.67 | 1093.74 | 1097.99 | 1068.71 | 324874 |
| 1712961300 | 1076.49 | -6.51 | -0.60 | 1077 | 1082.5 | 1072.175 | 263187 |
| 1712874900 | 1083 | -10.1 | -0.92 | 1094.88 | 1094.88 | 1076.825 | 299607 |
| 1712788500 | 1093.1 | -2.64 | -0.24 | 1094.78 | 1096.54 | 1086.83 | 215110 |
| 1712702100 | 1095.74 | -11.5 | -1.04 | 1113.8 | 1118.21 | 1089.305 | 290107 |
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
