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 | 178 | 5.40048543689 | 3296 | 3572 | 3296 | 18 | 3461.76404494 | DE |
| 4 | 153 | 4.60704607046 | 3321 | 3572 | 3199 | 24 | 3345.56603774 | DE |
| 12 | 321 | 10.1807802093 | 3153 | 3572 | 3071 | 20 | 3269.45989761 | DE |
| 26 | 639 | 22.5396825397 | 2835 | 3572 | 2721 | 19 | 3116.46616853 | DE |
| 52 | 520 | 17.6032498307 | 2954 | 3572 | 2512 | 20 | 2922.33245114 | DE |
| 156 | 1108 | 46.8300929839 | 2366 | 3572 | 2250 | 22 | 2740.65869032 | DE |
| 260 | 1108 | 46.8300929839 | 2366 | 3572 | 2250 | 22 | 2740.65869032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 3481 | -68 | -1.92 | 3554 | 3572 | 3465 | 36 |
| 1743110820 | 3549 | 128 | 3.74 | 3419 | 3549 | 3400 | 52 |
| 1743024420 | 3421 | 36 | 1.06 | 3411 | 3421 | 3411 | 4 |
| 1742938020 | 3385 | -12 | -0.35 | 3384 | 3385 | 3363 | 3 |
| 1742851620 | 3397 | 100 | 3.03 | 3358 | 3397 | 3358 | 8 |
| 1742592420 | 3297 | -8 | -0.24 | 3296 | 3320 | 3296 | 22 |
| 1742506020 | 3305 | -3 | -0.09 | 3316 | 3316 | 3305 | 11 |
| 1742419620 | 3308 | 21 | 0.64 | 3321 | 3321 | 3298 | 5 |
| 1742333220 | 3287 | 1 | 0.03 | 3308 | 3320 | 3287 | 11 |
| 1742246820 | 3286 | -4 | -0.12 | 3258 | 3286 | 3240 | 34 |
| 1741987620 | 3290 | 17 | 0.52 | 3247 | 3291 | 3247 | 6 |
| 1741901220 | 3273 | 9 | 0.28 | 3249 | 3287 | 3242 | 14 |
| 1741814820 | 3264 | 12 | 0.37 | 3261 | 3304 | 3199 | 26 |
| 1741728420 | 3252 | -140 | -4.13 | 3395 | 3395 | 3230 | 64 |
| 1741642020 | 3392 | 38 | 1.13 | 3329 | 3415 | 3295 | 103 |
| 1741382820 | 3354 | 49 | 1.48 | 3354 | 3354 | 3300 | 26 |
| 1741296420 | 3305 | -4 | -0.12 | 3304 | 3347 | 3291 | 16 |
| 1741210020 | 3309 | -16 | -0.48 | 3284 | 3309 | 3213 | 13 |
| 1741123620 | 3325 | 18 | 0.54 | 3303 | 3340 | 3238 | 37 |
| 1741037220 | 3307 | -19 | -0.57 | 3372 | 3374 | 3307 | 14 |
| 1740778020 | 3326 | 16 | 0.48 | 3321 | 3328 | 3308 | 8 |
| 1740691620 | 3310 | 72 | 2.22 | 3262 | 3319 | 3229 | 14 |
| 1740605220 | 3238 | -17 | -0.52 | 3290 | 3290 | 3238 | 6 |
| 1740518820 | 3255 | 3 | 0.09 | 3232 | 3259 | 3232 | 23 |
| 1740432420 | 3252 | 25 | 0.77 | 3244 | 3252 | 3212 | 19 |
| 1740173220 | 3227 | -15 | -0.46 | 3239 | 3264 | 3227 | 27 |
| 1740086820 | 3242 | -32 | -0.98 | 3259 | 3266 | 3242 | 9 |
| 1740000420 | 3274 | 44 | 1.36 | 3228 | 3274 | 3228 | 23 |
| 1739914020 | 3230 | -48 | -1.46 | 3270 | 3300 | 3230 | 11 |
| 1739827620 | 3278 | -22 | -0.67 | 3317 | 3318 | 3270 | 65 |
| 1739568420 | 3300 | -22 | -0.66 | 3324 | 3324 | 3292 | 7 |
| 1739482020 | 3322 | 27 | 0.82 | 3309 | 3322 | 3301 | 9 |
| 1739395620 | 3295 | -16 | -0.48 | 3357 | 3357 | 3283 | 19 |
| 1739309220 | 3311 | -9 | -0.27 | 3334 | 3334 | 3311 | 12 |
| 1739222820 | 3320 | -7 | -0.21 | 3305 | 3336 | 3305 | 22 |
| 1738963620 | 3327 | -3 | -0.09 | 3351 | 3351 | 3323 | 10 |
| 1738877220 | 3330 | -3 | -0.09 | 3375 | 3375 | 3330 | 5 |
| 1738790820 | 3333 | 1 | 0.03 | 3327 | 3342 | 3313 | 7 |
| 1738704420 | 3332 | -2 | -0.06 | 3312 | 3344 | 3297 | 14 |
| 1738618020 | 3334 | 95 | 2.93 | 3242 | 3334 | 3242 | 6 |
| 1738358820 | 3239 | 33 | 1.03 | 3230 | 3239 | 3230 | 9 |
| 1738272420 | 3206 | 39 | 1.23 | 3176 | 3218 | 3176 | 21 |
| 1738186020 | 3167 | -64 | -1.98 | 3219 | 3219 | 3167 | 20 |
| 1738099620 | 3231 | 12 | 0.37 | 3231 | 3231 | 3231 | 4 |
| 1738013220 | 3219 | 37 | 1.16 | 3176 | 3222 | 3130 | 15 |
| 1737754020 | 3182 | -39 | -1.21 | 3199 | 3232 | 3182 | 7 |
| 1737667620 | 3221 | 26 | 0.81 | 3214 | 3232 | 3182 | 10 |
| 1737581220 | 3195 | 31 | 0.98 | 3168 | 3197 | 3168 | 12 |
| 1737494820 | 3164 | 15 | 0.48 | 3121 | 3173 | 3121 | 8 |
| 1737408420 | 3149 | 16 | 0.51 | 3149 | 3149 | 3149 | 4 |
| 1737149220 | 3133 | 47 | 1.52 | 3111 | 3133 | 3093 | 41 |
| 1737062820 | 3086 | -65 | -2.06 | 3104 | 3134 | 3071 | 27 |
| 1736976420 | 3151 | 29 | 0.93 | 3120 | 3157 | 3120 | 29 |
| 1736890020 | 3122 | -59 | -1.85 | 3164 | 3232 | 3122 | 49 |
| 1736803620 | 3181 | -29 | -0.90 | 3162 | 3206 | 3162 | 23 |
| 1736544420 | 3210 | -10 | -0.31 | 3177 | 3210 | 3177 | 4 |
| 1736458020 | 3220 | 20 | 0.63 | 3219 | 3223 | 3193 | 9 |
| 1736371620 | 3200 | 31 | 0.98 | 3141 | 3200 | 3138 | 52 |
| 1736285220 | 3169 | 9 | 0.28 | 3177 | 3206 | 3169 | 6 |
| 1736198820 | 3160 | 11 | 0.35 | 3146 | 3203 | 3134 | 24 |
| 1735939620 | 3149 | -12 | -0.38 | 3153 | 3181 | 3149 | 13 |
| 1735853220 | 3161 | 99 | 3.23 | 3109 | 3161 | 3096 | 24 |
| 1735594020 | 3062 | -48 | -1.54 | 3087 | 3117 | 3062 | 10 |
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
