Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 529.3315 | 4.8 | 0.91 | 524.5349 | 529.514 | 522.4707 | 0 |
| 1740693600 | 524.5349 | -8.34 | -1.57 | 532.8795 | 535.5434 | 524.5083 | 0 |
| 1740607200 | 532.8795 | 0.68 | 0.13 | 532.1987 | 535.9715 | 531.14829 | 0 |
| 1740520800 | 532.1987 | -3.78 | -0.71 | 535.9778 | 535.9778 | 529.9541 | 0 |
| 1740434400 | 535.9778 | -3.74 | -0.69 | 539.7173 | 541.3429 | 535.825 | 0 |
| 1740175200 | 539.7173 | -6.45 | -1.18 | 546.1666 | 546.8448 | 539.41999 | 0 |
| 1740088800 | 546.1666 | -1.49 | -0.27 | 547.6852 | 547.6852 | 543.4986 | 0 |
| 1740002400 | 547.65509 | 0.16 | 0.03 | 547.49699 | 548.3209 | 545.8134 | 0 |
| 1739916000 | 547.49699 | 0.74 | 0.14 | 546.7555 | 547.7773 | 545.5312 | 0 |
| 1739570400 | 546.7555 | 1.32 | 0.24 | 545.4385 | 546.9913 | 545.1754 | 0 |
| 1739484000 | 545.4385 | 4.51 | 0.83 | 540.9298 | 545.48339 | 540.9298 | 0 |
| 1739397600 | 540.9298 | 0.4 | 0.07 | 540.5329 | 541.2726 | 537.1201 | 0 |
| 1739311200 | 540.5329 | -0.88 | -0.16 | 541.4165 | 541.6934 | 539.5399 | 0 |
| 1739224800 | 541.4165 | 3.84 | 0.72 | 537.5728 | 541.8935 | 537.5728 | 0 |
| 1738965600 | 537.5728 | -3.99 | -0.74 | 541.5617 | 542.9117 | 537.12929 | 0 |
| 1738879200 | 541.5617 | 1.69 | 0.31 | 539.87019 | 541.5617 | 539.296 | 0 |
| 1738792800 | 539.87019 | 1.34 | 0.25 | 538.5285 | 539.9103 | 536.2892 | 0 |
| 1738706400 | 538.5285 | 3.9 | 0.73 | 534.6262 | 538.7038 | 534.6262 | 0 |
| 1738620000 | 534.6262 | -2.57 | -0.48 | 537.2009 | 537.2009 | 530.4375 | 0 |
| 1738360800 | 537.2009 | -0.35 | -0.07 | 537.5528 | 542.39559 | 536.37379 | 0 |
| 1738274400 | 537.5528 | 1.42 | 0.26 | 536.1342 | 539.1327 | 534.6656 | 0 |
| 1738188000 | 536.1342 | -0.72 | -0.13 | 536.8509 | 537.0331 | 533.9769 | 0 |
| 1738101600 | 536.8509 | 4.86 | 0.91 | 531.9929 | 537.3615 | 530.854 | 0 |
| 1738015200 | 531.9929 | -9.27 | -1.71 | 541.26739 | 541.26739 | 529.7884 | 0 |
| 1737756000 | 541.26739 | -1.75 | -0.32 | 543.0139 | 543.6499 | 540.2609 | 0 |
| 1737669600 | 543.0139 | 0.72 | 0.13 | 542.2978 | 543.0139 | 540.43719 | 0 |
| 1737583200 | 542.2978 | 4.15 | 0.77 | 538.1513 | 543.5561 | 538.1513 | 0 |
| 1737496800 | 538.1513 | 1.83 | 0.34 | 536.3194 | 538.8709 | 535.4844 | 0 |
| 1737151200 | 536.3194 | 5.14 | 0.97 | 531.1799 | 537.278 | 531.1799 | 0 |
| 1737064800 | 531.1799 | -2.08 | -0.39 | 533.2632 | 534.5646 | 531.1218 | 0 |
| 1736978400 | 533.2632 | 6.94 | 1.32 | 526.3235 | 533.9188 | 526.3235 | 0 |
| 1736892000 | 526.3235 | -0.37 | -0.07 | 526.6891 | 529.3142 | 524.4062 | 0 |
| 1736805600 | 526.6891 | -0.88 | -0.17 | 527.5647 | 527.5647 | 523.1303 | 0 |
| 1736546400 | 527.5647 | -4.69 | -0.88 | 532.2835 | 532.2835 | 525.669 | 0 |
| 1736373600 | 532.2582 | 0.14 | 0.03 | 532.1171 | 533.1177 | 529.5342 | 0 |
| 1736287200 | 532.1171 | -5.53 | -1.03 | 537.6512 | 538.4823 | 531.06809 | 0 |
| 1736200800 | 537.6512 | 3.38 | 0.63 | 534.26649 | 539.6724 | 534.26649 | 0 |
| 1735941600 | 534.26649 | 5.12 | 0.97 | 529.1417 | 534.6601 | 529.1417 | 0 |
| 1735855200 | 529.1417 | -0.51 | -0.10 | 529.6486 | 532.8555 | 526.6443 | 0 |
| 1735682400 | 529.6486 | -2.61 | -0.49 | 532.2548 | 533.3917 | 529.1309 | 0 |
| 1735596000 | 532.2548 | -3.94 | -0.73 | 536.1944 | 536.1944 | 530.0811 | 0 |
| 1735336800 | 536.1944 | -4.14 | -0.77 | 540.3561 | 540.3561 | 533.5159 | 0 |
| 1735250400 | 540.3341 | -0.42 | -0.08 | 540.75609 | 541.3021 | 538.6023 | 0 |
| 1735077600 | 540.75609 | 4.29 | 0.80 | 536.4621 | 540.75609 | 536.4621 | 0 |
| 1734991200 | 536.4621 | 3.1 | 0.58 | 533.3587 | 536.5167 | 532.4708 | 0 |
| 1734732000 | 533.3587 | 2.65 | 0.50 | 530.7082 | 536.8813 | 527.8955 | 0 |
| 1734645600 | 530.7082 | -1.39 | -0.26 | 532.0967 | 535.0356 | 530.4365 | 0 |
| 1734559200 | 532.0967 | -11.36 | -2.09 | 543.4561 | 543.951 | 531.1681 | 0 |
| 1734472800 | 543.4561 | -1.35 | -0.25 | 544.8057 | 544.8057 | 542.3153 | 0 |
| 1734386400 | 544.8057 | 4.58 | 0.85 | 540.2295 | 545.2901 | 540.2295 | 0 |
| 1734127200 | 540.2295 | 2.45 | 0.46 | 537.7762 | 541.64649 | 537.7762 | 0 |
| 1734040800 | 537.7762 | -2.1 | -0.39 | 539.8766 | 539.8766 | 537.5057 | 0 |
| 1733954400 | 539.8766 | 5.73 | 1.07 | 534.14559 | 540.1327 | 534.14559 | 0 |
| 1733868000 | 534.14559 | -0.98 | -0.18 | 535.15869 | 536.95849 | 533.33849 | 0 |
| 1733781600 | 535.1286 | -2.61 | -0.49 | 537.73839 | 537.73839 | 534.5599 | 0 |
| 1733522400 | 537.73839 | 2.92 | 0.55 | 534.8137 | 537.73839 | 534.8137 | 0 |
| 1733436000 | 534.8137 | -0.93 | -0.17 | 535.7471 | 536.0957 | 534.615 | 0 |
| 1733349600 | 535.7471 | 3.82 | 0.72 | 531.93179 | 535.77869 | 531.93179 | 0 |
| 1733263200 | 531.93179 | 0.97 | 0.18 | 530.9589 | 531.9425 | 529.842 | 0 |
| 1733176800 | 530.9589 | 3.4 | 0.65 | 527.554 | 531.4441 | 527.554 | 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
