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 | 65.01 | 4.02541192206 | 1614.99 | 1680 | 1597.21 | 43337 | 1647.01635659 | CS |
| 4 | 115.43 | 7.37774596215 | 1564.57 | 1680 | 1521.25 | 49566 | 1582.69362758 | CS |
| 12 | 121.11 | 7.76898947328 | 1558.89 | 1680 | 1494 | 38590 | 1572.51545277 | CS |
| 26 | 28 | 1.69491525424 | 1652 | 1680 | 1491.03 | 37728 | 1576.75674339 | CS |
| 52 | 340.28 | 25.3993371749 | 1339.72 | 1680 | 1339.72 | 46525 | 1500.66055459 | CS |
| 156 | 381.13 | 29.3431983185 | 1298.87 | 1680 | 1064.09 | 45722 | 1380.19258388 | CS |
| 260 | 540.33 | 47.4110926847 | 1139.67 | 1680 | 710.52 | 47723 | 1249.01329307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 1655.3599 | 0.85 | 0.05 | 1660.025 | 1665.92 | 1650.03 | 73494 |
| 1731454800 | 1654.51 | 2.82 | 0.17 | 1674.66 | 1674.66 | 1650.51 | 40509 |
| 1731368400 | 1651.69 | 0.95 | 0.06 | 1646.22 | 1676.555 | 1645.42 | 39207 |
| 1731109200 | 1650.74 | 14.6 | 0.89 | 1640 | 1675.51 | 1637.8 | 39591 |
| 1731022800 | 1636.14 | -7.51 | -0.46 | 1636.55 | 1641.824 | 1620.6099 | 41942 |
| 1730936400 | 1643.65 | 84.8 | 5.44 | 1603.8548 | 1648.32 | 1597.21 | 51785 |
| 1730850000 | 1558.85 | 8.32 | 0.54 | 1547.9 | 1562.24 | 1542.45 | 56892 |
| 1730763600 | 1550.53 | 5.53 | 0.36 | 1545.98 | 1553.6609 | 1534.6 | 52229 |
| 1730500800 | 1545 | 2.99 | 0.19 | 1535.92 | 1559.3599 | 1535.92 | 68427 |
| 1730414400 | 1542.01 | -24.17 | -1.54 | 1541.51 | 1586.44 | 1521.25 | 98975 |
| 1730328000 | 1566.18 | 1.73 | 0.11 | 1561.2349 | 1579.215 | 1550.1873 | 74495 |
| 1730241600 | 1564.45 | 0.45 | 0.03 | 1564.9 | 1568.56 | 1553.47 | 89798 |
| 1730155200 | 1564 | 14.2 | 0.92 | 1560.675 | 1571.29 | 1559.915 | 45654 |
| 1729896000 | 1549.8 | -28.33 | -1.80 | 1580.96 | 1589.31 | 1546.49 | 28461 |
| 1729809600 | 1578.13 | 10.57 | 0.67 | 1583.455 | 1590.21 | 1564.6099 | 43131 |
| 1729723200 | 1567.56 | -18.37 | -1.16 | 1585.57 | 1585.57 | 1558.14 | 41224 |
| 1729636800 | 1585.93 | -13.25 | -0.83 | 1587.95 | 1592.5999 | 1566 | 26658 |
| 1729550400 | 1599.18 | 8.53 | 0.54 | 1590 | 1602.94 | 1578.57 | 45404 |
| 1729291200 | 1590.65 | -3.43 | -0.22 | 1590 | 1597.99 | 1584 | 40896 |
| 1729204800 | 1594.08 | 19.09 | 1.21 | 1580.3699 | 1598.19 | 1574.44 | 30368 |
| 1729118400 | 1574.99 | 8.87 | 0.57 | 1564.57 | 1584.51 | 1562 | 22909 |
| 1729032000 | 1566.1199 | -2.06 | -0.13 | 1570.6099 | 1587.405 | 1561.97 | 33941 |
| 1728945600 | 1568.18 | 11 | 0.71 | 1554.78 | 1572.45 | 1545.93 | 34395 |
| 1728686400 | 1557.18 | 9.56 | 0.62 | 1555 | 1568.8699 | 1541.79 | 33884 |
| 1728600000 | 1547.6199 | -16.71 | -1.07 | 1573.1579 | 1576.6869 | 1544.18 | 37151 |
| 1728513600 | 1564.33 | 5.13 | 0.33 | 1558 | 1573.04 | 1548.453 | 33254 |
| 1728427200 | 1559.2 | 9.33 | 0.60 | 1555.01 | 1572.63 | 1545.71 | 32384 |
| 1728340800 | 1549.8699 | -53.82 | -3.36 | 1600 | 1600 | 1544.84 | 52634 |
| 1728081600 | 1603.69 | 38.12 | 2.43 | 1577.14 | 1604.15 | 1576.0189 | 28881 |
| 1727995200 | 1565.57 | 3.2 | 0.20 | 1557.42 | 1569.215 | 1547 | 38835 |
| 1727908800 | 1562.3699 | -10.35 | -0.66 | 1564.49 | 1575.44 | 1555.19 | 29822 |
| 1727822400 | 1572.72 | 4.14 | 0.26 | 1574.32 | 1593.74 | 1560.8 | 33100 |
| 1727735520 | 1568.58 | -0.5 | -0.03 | 1557.14 | 1569.29 | 1547.1199 | 46079 |
| 1727476800 | 1569.08 | -5.64 | -0.36 | 1575.55 | 1581.3 | 1565.55 | 28363 |
| 1727390400 | 1574.72 | 16.83 | 1.08 | 1557.63 | 1578.54 | 1550.01 | 28148 |
| 1727304000 | 1557.89 | -14.27 | -0.91 | 1573.43 | 1578.55 | 1553 | 24351 |
| 1727217600 | 1572.16 | -0.11 | -0.01 | 1573.21 | 1580 | 1559.9949 | 27074 |
| 1727131200 | 1572.27 | 1.68 | 0.11 | 1575 | 1583.84 | 1561.4 | 31287 |
| 1726872000 | 1570.59 | -14.07 | -0.89 | 1577.6 | 1584.09 | 1566.18 | 59805 |
| 1726785600 | 1584.66 | 15.27 | 0.97 | 1570 | 1588.71 | 1567.5166 | 30591 |
| 1726699200 | 1569.39 | -9.09 | -0.58 | 1577.72 | 1584.05 | 1565 | 25999 |
| 1726612800 | 1578.48 | 3.65 | 0.23 | 1586 | 1597.83 | 1575.96 | 31242 |
| 1726526400 | 1574.83 | 17.25 | 1.11 | 1575 | 1579.5 | 1560.15 | 23144 |
| 1726267200 | 1557.58 | 16.58 | 1.08 | 1551.5 | 1561.16 | 1545.1 | 26338 |
| 1726180800 | 1541 | 9.56 | 0.62 | 1533 | 1544.1099 | 1520 | 32436 |
| 1726094400 | 1531.44 | 6.1 | 0.40 | 1526.63 | 1534.45 | 1494 | 48757 |
| 1726008000 | 1525.34 | -29.22 | -1.88 | 1550.39 | 1557.4499 | 1515.01 | 36044 |
| 1725921600 | 1554.56 | 20.77 | 1.35 | 1540.2 | 1563.57 | 1527.6115 | 45093 |
| 1725662400 | 1533.79 | -21.73 | -1.40 | 1559.27 | 1565.66 | 1532.73 | 34712 |
| 1725576000 | 1555.52 | -14.93 | -0.95 | 1561.51 | 1568.265 | 1551.17 | 30457 |
| 1725489600 | 1570.45 | -4.74 | -0.30 | 1571.23 | 1583.92 | 1563 | 28681 |
| 1725403200 | 1575.19 | -25.49 | -1.59 | 1611.84 | 1613.9518 | 1568.18 | 38579 |
| 1725057600 | 1600.68 | 9.44 | 0.59 | 1599 | 1611.51 | 1584.95 | 42503 |
| 1724971200 | 1591.24 | 15.31 | 0.97 | 1578.56 | 1598.83 | 1550.77 | 17323 |
| 1724884800 | 1575.93 | 2.68 | 0.17 | 1576.04 | 1589.76 | 1562.3699 | 24215 |
| 1724798400 | 1573.25 | -1.27 | -0.08 | 1570 | 1585.8699 | 1566.3 | 26784 |
| 1724712000 | 1574.52 | -0.37 | -0.02 | 1580.19 | 1589.63 | 1570.29 | 20385 |
| 1724452800 | 1574.89 | 10.88 | 0.70 | 1572.26 | 1592.59 | 1565.15 | 20998 |
| 1724366400 | 1564.01 | -2.52 | -0.16 | 1562.78 | 1571.8799 | 1550.7601 | 25579 |
| 1724280000 | 1566.53 | 19.59 | 1.27 | 1558.89 | 1575.98 | 1540.89 | 26961 |
| 1724193600 | 1546.94 | -10.53 | -0.68 | 1561.96 | 1572.55 | 1541.9949 | 18543 |
| 1724107200 | 1557.47 | 8.9 | 0.57 | 1550.38 | 1569.2246 | 1550.38 | 17216 |
| 1723848000 | 1548.57 | 4.08 | 0.26 | 1543.865 | 1563.55 | 1543.09 | 24216 |
| 1723761600 | 1544.49 | 7.83 | 0.51 | 1550 | 1565.463 | 1541.0367 | 27495 |
| 1723675200 | 1536.66 | 15.79 | 1.04 | 1528.59 | 1541.48 | 1521.46 | 38198 |
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
