We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.73 | 0.329801756527 | 827.77 | 851.876 | 818.44 | 743744 | 832.60873722 | CS |
| 4 | 46.78 | 5.96896850916 | 783.72 | 851.876 | 777.63 | 571542 | 808.90338111 | CS |
| 12 | 70.73 | 9.30939626466 | 759.77 | 851.876 | 748.78 | 564851 | 788.35670369 | CS |
| 26 | 32.75 | 4.10529614541 | 797.75 | 851.876 | 745.5514 | 599932 | 792.62206778 | CS |
| 52 | 90.54 | 12.2357965295 | 739.96 | 851.876 | 596.18 | 606561 | 749.65811654 | CS |
| 156 | -27.14 | -3.16449792454 | 857.64 | 973.16 | 503.1236 | 682598 | 728.82216972 | CS |
| 260 | 354.5 | 74.474789916 | 476 | 973.16 | 323.98 | 704207 | 665.02280456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 830.7 | 1.7 | 0.21 | 826 | 833.41 | 825.97 | 999369 |
| 1721342400 | 829 | -12.09 | -1.44 | 835.17 | 851.876 | 828.79 | 717708 |
| 1721256000 | 841.09 | -2.85 | -0.34 | 841.65 | 848.6228 | 835.89 | 665254 |
| 1721169600 | 843.94 | 20.98 | 2.55 | 824 | 845.53 | 820.9502 | 744219 |
| 1721083200 | 822.96 | -5.01 | -0.61 | 830 | 836.21 | 818.44 | 888233 |
| 1720824000 | 827.97 | 3.1 | 0.38 | 827.77 | 837.54 | 825.4 | 676806 |
| 1720737600 | 824.87 | 12.87 | 1.58 | 814.5 | 825.93 | 814.5 | 625681 |
| 1720651200 | 812 | 9.72 | 1.21 | 801.76 | 812.29 | 801.76 | 518649 |
| 1720564800 | 802.28 | 12.09 | 1.53 | 793.51 | 803.39 | 791.52 | 628913 |
| 1720478400 | 790.19 | -0.41 | -0.05 | 790.6 | 793.28 | 785.76 | 529236 |
| 1720219200 | 790.6 | 1.48 | 0.19 | 791.14 | 791.18 | 782.9 | 341147 |
| 1720040640 | 789.12 | -0.01 | -0.00 | 789 | 790.63 | 786 | 250800 |
| 1719960000 | 789.13 | 6.86 | 0.88 | 782.25 | 789.66 | 782.25 | 367330 |
| 1719873600 | 782.27 | -5.05 | -0.64 | 793.55 | 794.1 | 777.63 | 542630 |
| 1719614400 | 787.32 | 6.19 | 0.79 | 786.59 | 792.325 | 781.2 | 769454 |
| 1719528000 | 781.13 | -6.32 | -0.80 | 784.65 | 787.05 | 780.34 | 428652 |
| 1719441600 | 787.45 | -6.94 | -0.87 | 789.28 | 791.82 | 784.52 | 528977 |
| 1719355200 | 794.39 | -4.56 | -0.57 | 797.67 | 797.67 | 788.575 | 394030 |
| 1719268800 | 798.95 | 11.35 | 1.44 | 790.72 | 806.47 | 788.58 | 528666 |
| 1719009600 | 787.6 | 4.77 | 0.61 | 783.72 | 791.15 | 779.8927 | 875896 |
| 1718923200 | 782.83 | -0.82 | -0.10 | 783 | 784.05 | 777.52 | 496832 |
| 1718750400 | 783.65 | 2.57 | 0.33 | 780.69 | 784.12 | 777.02 | 478648 |
| 1718664000 | 781.08 | 11.75 | 1.53 | 767.21 | 783.94 | 766.05 | 541632 |
| 1718404800 | 769.33 | -0.38 | -0.05 | 765.98 | 769.97 | 759.99 | 375151 |
| 1718318400 | 769.71 | -0.4 | -0.05 | 766.78 | 772.75 | 758.2 | 462479 |
| 1718232000 | 770.11 | 12.48 | 1.65 | 767.97 | 782.56 | 767.97 | 814949 |
| 1718145600 | 757.63 | -8.54 | -1.11 | 762.01 | 764.57 | 752.295 | 495170 |
| 1718059200 | 766.17 | -2.52 | -0.33 | 766.74 | 768.86 | 760.245 | 588700 |
| 1717800000 | 768.69 | -9.84 | -1.26 | 765.7451 | 774.01 | 765.115 | 457790 |
| 1717713600 | 778.53 | -10.35 | -1.31 | 785.63 | 787.69 | 776.53 | 406282 |
| 1717627200 | 788.88 | 3.59 | 0.46 | 788.75 | 789.08 | 779.4367 | 539833 |
| 1717540800 | 785.29 | 7.92 | 1.02 | 777.37 | 786.87 | 774.6201 | 666450 |
| 1717454400 | 777.37 | 5.34 | 0.69 | 779.49 | 779.7 | 768.715 | 570966 |
| 1717195200 | 772.03 | 10.17 | 1.33 | 763.06 | 774.29 | 762.08 | 1616397 |
| 1717108800 | 761.86 | 5.28 | 0.70 | 754.96 | 762.4148 | 753.83 | 648008 |
| 1717022400 | 756.58 | -14.83 | -1.92 | 762.32 | 765.93 | 756.33 | 574885 |
| 1716936000 | 771.41 | -10.49 | -1.34 | 781.36 | 783.64 | 765.475 | 619799 |
| 1716590400 | 781.9 | -2.65 | -0.34 | 787.38 | 789.3927 | 780.92 | 428032 |
| 1716504000 | 784.55 | -15.06 | -1.88 | 805.61 | 805.61 | 781.81 | 500474 |
| 1716417600 | 799.61 | -5.32 | -0.66 | 803.54 | 808.87 | 795.55 | 389992 |
| 1716331200 | 804.93 | -0.26 | -0.03 | 804 | 806.67 | 800.23 | 461166 |
| 1716244800 | 805.19 | -7.03 | -0.87 | 808.98 | 812.8055 | 804.2 | 366345 |
| 1715985600 | 812.22 | 4.51 | 0.56 | 810.33 | 813.45 | 806.31 | 394322 |
| 1715899200 | 807.71 | -7.99 | -0.98 | 815 | 818 | 807.66 | 486270 |
| 1715812800 | 815.7 | 12.74 | 1.59 | 808.95 | 818.18 | 807.68 | 666683 |
| 1715726400 | 802.96 | 12.63 | 1.60 | 792.52 | 803.31 | 791.8 | 492076 |
| 1715640000 | 790.33 | -6.34 | -0.80 | 799 | 800.49 | 789.805 | 416772 |
| 1715380800 | 796.67 | 7.54 | 0.96 | 792.53 | 799.23 | 792.075 | 606890 |
| 1715294400 | 789.13 | 10.8 | 1.39 | 777.9 | 791.5135 | 777.9 | 654674 |
| 1715208000 | 778.33 | -2.59 | -0.33 | 778 | 779.25 | 773.88 | 665672 |
| 1715121600 | 780.92 | 6.28 | 0.81 | 780.47 | 786.27 | 776.68 | 777403 |
| 1715035200 | 774.64 | 10.73 | 1.40 | 768.73 | 775.16 | 765.83 | 450083 |
| 1714776000 | 763.91 | 6.91 | 0.91 | 765.7 | 771.55 | 762.7 | 558113 |
| 1714689600 | 757 | 5.42 | 0.72 | 758.16 | 761.0574 | 748.78 | 632438 |
| 1714603200 | 751.58 | -3.06 | -0.41 | 755 | 765.83 | 750.92 | 614808 |
| 1714516800 | 754.64 | -6.64 | -0.87 | 758.04 | 761.45 | 753.8 | 418656 |
| 1714430400 | 761.28 | -1.6 | -0.21 | 763.36 | 769.4 | 755.85 | 495115 |
| 1714171200 | 762.88 | 5.23 | 0.69 | 759.77 | 767.4799 | 757.75 | 447552 |
| 1714084800 | 757.65 | -5.15 | -0.68 | 751.69 | 760.64 | 748.02 | 491865 |
| 1713998400 | 762.8 | -3.82 | -0.50 | 762.8 | 767.6375 | 759.435 | 746577 |
| 1713912000 | 766.62 | 6.51 | 0.86 | 765.25 | 769.42 | 760.94 | 460991 |
| 1713825600 | 760.11 | 10.13 | 1.35 | 756.75 | 766.3 | 750.55 | 617158 |
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
