Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15306.5 | 2.18985412179 | 698973.5 | 714576 | 697814.62 | 1167 | 705756.692409 | CS |
| 4 | 26731.7 | 3.88797412487 | 687548.3 | 714576 | 657497.5 | 1353 | 691434.806065 | CS |
| 12 | 8606.31 | 1.21958776726 | 705673.69 | 727115 | 657497.5 | 1377 | 690485.197006 | CS |
| 26 | 88573.92 | 14.1558349569 | 625706.08 | 741971.39 | 607135 | 2547 | 643118.087023 | CS |
| 52 | 165055.52 | 30.0524696204 | 549224.48 | 741971.39 | 533700.01 | 7093 | 605278.258252 | CS |
| 156 | 289055 | 67.9769533776 | 425225 | 741971.39 | 393012.25 | 5165 | 545017.21271 | CS |
| 260 | 388585 | 119.309476658 | 325695 | 741971.39 | 239440 | 3440 | 528330.715354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 714280 | 7 | 0.99 | 708183.56 | 715957.5 | 705000.1 | 1527 |
| 1732232400 | 707250 | 3 | 0.56 | 704176.15 | 711778 | 699578.05 | 1509 |
| 1732146000 | 703299.99 | -660.01 | -0.09 | 704051 | 705407.5 | 699264.25 | 1309 |
| 1732059600 | 703960 | -4 | -0.57 | 706008.48 | 706645.49 | 697814.62 | 1688 |
| 1731973200 | 708000 | 2 | 0.28 | 705422.5 | 708868.41 | 702700 | 2262 |
| 1731714000 | 705999 | 5 | 0.77 | 698399.43 | 707990.51 | 697078.48 | 1780 |
| 1731627600 | 700599.88 | -1 | -0.23 | 702949.99 | 703780 | 698839.04 | 1433 |
| 1731541200 | 702250 | 1 | 0.22 | 701027.14 | 702394.66 | 696500 | 1739 |
| 1731454800 | 700700 | 475.99 | 0.07 | 702637.27 | 702637.27 | 698000 | 1716 |
| 1731368400 | 700224.01 | 4 | 0.62 | 699169.97 | 705634.11 | 696758.99 | 2901 |
| 1731109200 | 695878.3 | 7 | 1.11 | 692712.03 | 699413.5 | 689582.07 | 1671 |
| 1731022800 | 688252 | -14 | -2.10 | 702299.09 | 704053 | 688252 | 2570 |
| 1730936400 | 703000 | 36 | 5.45 | 688739.13 | 703418.88 | 688739.13 | 2298 |
| 1730850000 | 666684 | 1 | 0.29 | 664639.76 | 667521.57 | 661970.01 | 1653 |
| 1730763600 | 664750 | -13 | -1.95 | 676449.5 | 676678.27 | 657497.5 | 2990 |
| 1730500800 | 678000 | 1 | 0.15 | 678392.64 | 682986 | 676270.9 | 1274 |
| 1730414400 | 676959.5 | -5 | -0.83 | 682525 | 685500 | 676127.55 | 1265 |
| 1730328000 | 682600.1 | -319.9 | -0.05 | 682960.03 | 686686 | 681394.7 | 1192 |
| 1730241600 | 682920 | -5 | -0.79 | 687947.72 | 688344.99 | 682100 | 1737 |
| 1730155200 | 688354 | 6 | 0.93 | 683582.77 | 688839.49 | 681851 | 1780 |
| 1729896000 | 681999 | -5 | -0.73 | 687548.3 | 689299 | 680300 | 1785 |
| 1729809600 | 687000 | -4 | -0.61 | 691844.91 | 692021.24 | 682016 | 1558 |
| 1729723200 | 691220 | -1 | -0.20 | 691262.36 | 695422 | 688500 | 1064 |
| 1729636800 | 692600 | -5 | -0.77 | 696198.51 | 698064.96 | 687457.43 | 1394 |
| 1729550400 | 697999.99 | -500.01 | -0.07 | 697639.31 | 698634.39 | 692965.65 | 1756 |
| 1729291200 | 698500 | 859.99 | 0.12 | 699482.76 | 700669.67 | 695104.88 | 1274 |
| 1729204800 | 697640.01 | -1 | -0.25 | 701663.72 | 701857.64 | 696938.99 | 1295 |
| 1729118400 | 699413 | 5 | 0.84 | 697414.75 | 699413 | 693924.7 | 1197 |
| 1729032000 | 693614.33 | 8 | 1.26 | 691716.89 | 699583.16 | 689996.77 | 1454 |
| 1728945600 | 685000.1 | -6 | -0.94 | 692694.97 | 693598 | 685000.1 | 1896 |
| 1728686400 | 691500 | 9 | 1.32 | 682893.52 | 694780 | 681959.51 | 1468 |
| 1728600000 | 682470 | -930 | -0.14 | 685931.69 | 687848 | 679100.01 | 1318 |
| 1728513600 | 683400 | 5 | 0.80 | 679443.62 | 686725 | 678257.49 | 1085 |
| 1728427200 | 678000 | -2 | -0.29 | 683090.35 | 686000 | 678000 | 1193 |
| 1728340800 | 680000.05 | -13 | -1.99 | 693480.5 | 693480.5 | 678640.01 | 2224 |
| 1728081600 | 693839 | 15 | 2.24 | 681700.5 | 693839 | 680401.01 | 1358 |
| 1727995200 | 678640 | -6 | -0.93 | 681673.01 | 683804.74 | 676597.46 | 1423 |
| 1727908800 | 685000 | 0 | 0.00 | 687659.97 | 687827.5 | 681537.71 | 1365 |
| 1727822400 | 685000 | -6 | -0.89 | 689737.2 | 689847.57 | 682612.41 | 1675 |
| 1727736000 | 691180 | 4 | 0.73 | 687409.59 | 691561.69 | 682844.97 | 1696 |
| 1727476800 | 686182.41 | 2 | 0.42 | 683956.77 | 687676.75 | 682200 | 1166 |
| 1727390400 | 683340 | 3 | 0.51 | 678738.49 | 685907.77 | 677501 | 1315 |
| 1727304000 | 679850 | -4 | -0.59 | 683447.39 | 683999.99 | 678242.5 | 1366 |
| 1727217600 | 683913 | -1 | -0.21 | 682819.85 | 683967 | 678818.8 | 1456 |
| 1727131200 | 685319.9 | -170.1 | -0.02 | 685755.5 | 689680 | 680510.02 | 1986 |
| 1726872000 | 685490 | -2 | -0.34 | 687270.45 | 687270.45 | 680940 | 1682 |
| 1726785600 | 687840 | 981.01 | 0.14 | 692979.11 | 693775 | 686000 | 1490 |
| 1726699200 | 686858.99 | 1 | 0.23 | 687499.5 | 688902.49 | 682213.85 | 1249 |
| 1726612800 | 685250 | 7 | 1.11 | 680702.82 | 691164.21 | 679123.64 | 1305 |
| 1726526400 | 677731 | 5 | 0.89 | 673037.77 | 678827.47 | 671436 | 1898 |
| 1726267200 | 671749.99 | -3 | -0.54 | 677351.94 | 678234.02 | 671000 | 1909 |
| 1726180800 | 675380.01 | -4 | -0.69 | 681633.12 | 682448.05 | 673972 | 1618 |
| 1726094400 | 680039.99 | -8 | -1.17 | 686971.9 | 687143.33 | 667885.99 | 2170 |
| 1726008000 | 688076 | -1 | -0.17 | 693129.57 | 696614.16 | 684305 | 1674 |
| 1725921600 | 689280 | -6.63 | -0.00 | 695039.34 | 699201.89 | 688830.01 | 2292 |
| 1725662400 | 689286.63 | -6 | -0.99 | 695966.28 | 702227.5 | 687950.56 | 2025 |
| 1725576000 | 696160 | -19 | -2.74 | 718849.19 | 718851.35 | 694632.5 | 2472 |
| 1725489600 | 715778 | -131.99 | -0.02 | 718359.78 | 727115 | 711466 | 2170 |
| 1725403200 | 715909.99 | 610.09 | 0.09 | 711878.94 | 723865.72 | 710844.24 | 3592 |
| 1725057600 | 715299.9 | 12 | 1.85 | 705673.69 | 715299.9 | 704406.28 | 1773 |
| 1724971200 | 702320 | 5 | 0.84 | 700562.79 | 704650.42 | 694724.19 | 1967 |
| 1724884800 | 696502.02 | 5 | 0.75 | 691309.26 | 699837.26 | 689220.56 | 1857 |
| 1724798400 | 691349.99 | 9 | 1.34 | 682246 | 692939.99 | 682126 | 1532 |
| 1724712000 | 682200 | 1 | 0.27 | 682960.08 | 688650.91 | 680180.01 | 1943 |
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
