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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 864.58499 | -9.57 | -1.09 | 868.06889 | 870.68878 | 862.49656 | 0 |
| 1732572000 | 874.15073 | 9.38 | 1.08 | 873.7604 | 875.95756 | 866.79691 | 0 |
| 1732312800 | 864.77399 | 14.63 | 1.72 | 855.96861 | 867.72898 | 851.95648 | 0 |
| 1732226400 | 850.14404 | -1.51 | -0.18 | 849.7728 | 850.70881 | 843.02264 | 0 |
| 1732140000 | 851.65516 | -7.35 | -0.86 | 864.94846 | 867.38373 | 850.28195 | 0 |
| 1732053600 | 859.00676 | -5.51 | -0.64 | 870.10943 | 872.27217 | 849.51572 | 0 |
| 1731967200 | 864.51543 | -10.05 | -1.15 | 872.74475 | 875.68838 | 861.74769 | 0 |
| 1731708000 | 874.56229 | -12.89 | -1.45 | 880.06576 | 886.80152 | 874.19781 | 0 |
| 1731621600 | 887.45013 | 8.05 | 0.92 | 881.41275 | 888.44445 | 878.70393 | 0 |
| 1731535200 | 879.39847 | -4.29 | -0.49 | 883.36134 | 884.78994 | 872.70247 | 0 |
| 1731448800 | 883.6858 | -19.74 | -2.19 | 893.37899 | 895.13476 | 882.95881 | 0 |
| 1731362400 | 903.42742 | 3.87 | 0.43 | 908.53666 | 912.097 | 903.39465 | 0 |
| 1731103200 | 899.56058 | -1.64 | -0.18 | 898.11768 | 901.59547 | 894.80928 | 0 |
| 1731016800 | 901.20347 | 16.25 | 1.84 | 894.02286 | 905.35127 | 893.17265 | 0 |
| 1730930400 | 884.95782 | -14.33 | -1.59 | 906.54716 | 910.92279 | 884.95782 | 0 |
| 1730844000 | 899.28687 | 0.67 | 0.07 | 897.34963 | 903.51074 | 895.56947 | 0 |
| 1730757600 | 898.61541 | 10.71 | 1.21 | 892.0254 | 899.73064 | 891.86503 | 0 |
| 1730494800 | 887.90088 | 3.19 | 0.36 | 886.08506 | 892.76984 | 885.96233 | 0 |
| 1730408400 | 884.71578 | -6.42 | -0.72 | 884.56795 | 891.21427 | 881.41919 | 0 |
| 1730322000 | 891.13594 | -12.31 | -1.36 | 901.99946 | 904.92887 | 891.13594 | 0 |
| 1730235600 | 903.44569 | -4.21 | -0.46 | 909.69297 | 912.25563 | 901.71974 | 0 |
| 1730149200 | 907.65683 | 12.08 | 1.35 | 897.25497 | 910.65546 | 895.87403 | 0 |
| 1729890000 | 895.57432 | 2.36 | 0.26 | 886.24067 | 898.32302 | 885.65484 | 0 |
| 1729803600 | 893.21736 | -5.83 | -0.65 | 892.96763 | 902.83538 | 891.25678 | 0 |
| 1729717200 | 899.04673 | 7.1 | 0.80 | 895.73421 | 903.06967 | 891.15291 | 0 |
| 1729630800 | 891.94486 | -6.18 | -0.69 | 892.62732 | 895.44081 | 878.94789 | 0 |
| 1729544400 | 898.12306 | -14.4 | -1.58 | 912.26034 | 912.56976 | 897.60825 | 0 |
| 1729285200 | 912.52099 | 0.44 | 0.05 | 914.15791 | 920.57667 | 910.81056 | 0 |
| 1729198800 | 912.07963 | -1.05 | -0.12 | 915.62166 | 917.90067 | 911.02328 | 0 |
| 1729112400 | 913.13455 | -6.06 | -0.66 | 910.21904 | 915.09852 | 907.83155 | 0 |
| 1729026000 | 919.19854 | 3.66 | 0.40 | 922.08661 | 923.70002 | 916.05675 | 0 |
| 1728939600 | 915.53913 | -4.79 | -0.52 | 916.24399 | 916.41132 | 907.8012 | 0 |
| 1728680400 | 920.33374 | 7.66 | 0.84 | 915.29599 | 921.27428 | 914.47875 | 0 |
| 1728594000 | 912.67342 | -13.34 | -1.44 | 922.53675 | 922.65412 | 907.21016 | 0 |
| 1728507600 | 926.01687 | 4.04 | 0.44 | 921.77187 | 926.50658 | 920.51483 | 0 |
| 1728421200 | 921.97558 | -0.84 | -0.09 | 920.20664 | 924.91962 | 917.35359 | 0 |
| 1728334800 | 922.81829 | -10.15 | -1.09 | 925.08924 | 925.35857 | 917.60489 | 0 |
| 1728075600 | 932.97192 | 2.35 | 0.25 | 932.83231 | 935.6128 | 930.98157 | 0 |
| 1727989200 | 930.61993 | -7.3 | -0.78 | 936.9989 | 937.03199 | 929.05661 | 0 |
| 1727902800 | 937.9151 | 3.57 | 0.38 | 932.19079 | 938.2493 | 929.25356 | 0 |
| 1727816400 | 934.34825 | -8.46 | -0.90 | 944.03652 | 949.17443 | 934.2756 | 0 |
| 1727730000 | 942.81277 | -2.99 | -0.32 | 947.41083 | 947.93498 | 935.34449 | 0 |
| 1727470800 | 945.80356 | -3.39 | -0.36 | 950.51658 | 951.941 | 942.67039 | 0 |
| 1727384400 | 949.19173 | 13.3 | 1.42 | 944.40491 | 953.72566 | 939.87285 | 0 |
| 1727298000 | 935.88905 | 5.79 | 0.62 | 934.57874 | 937.50681 | 931.17272 | 0 |
| 1727211600 | 930.09568 | -3.35 | -0.36 | 937.94437 | 938.20067 | 924.94538 | 0 |
| 1727125200 | 933.44826 | 1.64 | 0.18 | 926.63173 | 937.6437 | 925.43917 | 0 |
| 1726866000 | 931.80948 | -6.46 | -0.69 | 938.14267 | 942.63346 | 930.04288 | 0 |
| 1726779600 | 938.2679 | 15.06 | 1.63 | 933.48193 | 940.08577 | 931.47071 | 0 |
| 1726693200 | 923.20955 | -7.66 | -0.82 | 921.56718 | 923.55035 | 918.9316 | 0 |
| 1726606800 | 930.86733 | 11.98 | 1.30 | 922.49733 | 933.07816 | 922.0879 | 0 |
| 1726520400 | 918.89013 | -3.64 | -0.39 | 921.00298 | 923.09718 | 917.4866 | 0 |
| 1726261200 | 922.53048 | 9.44 | 1.03 | 918.82691 | 924.04758 | 915.34295 | 0 |
| 1726174800 | 913.08768 | 9.31 | 1.03 | 922.20599 | 923.33221 | 909.18221 | 0 |
| 1726088400 | 903.78015 | -10.86 | -1.19 | 916.41128 | 918.77895 | 900.4831 | 0 |
| 1726002000 | 914.64133 | 4.93 | 0.54 | 915.08765 | 920.63794 | 910.30829 | 0 |
| 1725915600 | 909.71564 | 10.46 | 1.16 | 904.72066 | 911.72752 | 903.64368 | 0 |
| 1725656400 | 899.25912 | -6.58 | -0.73 | 899.31865 | 910.14661 | 897.59125 | 0 |
| 1725570000 | 905.84372 | -2.72 | -0.30 | 909.71736 | 910.63193 | 903.94984 | 0 |
| 1725483600 | 908.56029 | -3.25 | -0.36 | 905.11469 | 910.51551 | 903.27957 | 0 |
| 1725397200 | 911.81294 | -18.43 | -1.98 | 925.34677 | 927.64684 | 910.78703 | 0 |
| 1725051600 | 930.24386 | 7.11 | 0.77 | 928.19307 | 933.09062 | 928.05572 | 0 |
| 1724965200 | 923.13062 | 4.57 | 0.50 | 921.82268 | 926.49452 | 917.98819 | 0 |
| 1724878800 | 918.55629 | 2.16 | 0.24 | 919.64125 | 926.37702 | 917.61678 | 0 |
| 1724792400 | 916.39784 | -3.06 | -0.33 | 921.40537 | 922.7173 | 915.53682 | 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
