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 | 30.5 | 3.67027677497 | 831 | 868 | 816.9 | 706 | 856.29040204 | DE |
| 4 | -128.9 | -13.0149434572 | 990.4 | 1015.8 | 808 | 1137 | 881.54810321 | DE |
| 12 | -16.5 | -1.87927107062 | 878 | 1034.4 | 808 | 797 | 917.56524601 | DE |
| 26 | 60.7 | 7.57992007992 | 800.8 | 1034.4 | 780.5 | 761 | 902.3388988 | DE |
| 52 | 187.3 | 27.7810738653 | 674.2 | 1034.4 | 644.79999 | 652 | 839.74226408 | DE |
| 156 | 352.9 | 69.3865513173 | 508.6 | 1034.4 | 392 | 374 | 715.31934385 | DE |
| 260 | 602.95 | 233.204409205 | 258.55 | 1034.4 | 258.55 | 259 | 676.78405611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 865.8 | 1.5 | 0.17 | 864.3 | 868 | 858.3 | 540 |
| 1742938020 | 864.3 | 6.7 | 0.78 | 857.5 | 864.3 | 852.8 | 1578 |
| 1742851620 | 857.6 | 15.8 | 1.88 | 845 | 859.9 | 843.1 | 666 |
| 1742592420 | 841.8 | 16.3 | 1.97 | 828.1 | 841.8 | 816.9 | 269 |
| 1742506020 | 825.5 | -5.8 | -0.70 | 831 | 839.1 | 825 | 479 |
| 1742419620 | 831.3 | 9.5 | 1.16 | 821.5 | 833 | 821.5 | 501 |
| 1742333220 | 821.8 | -18.2 | -2.17 | 839.8 | 842.4 | 818 | 556 |
| 1742246820 | 840 | 10.5 | 1.27 | 825.8 | 845.7 | 823.6 | 997 |
| 1741987620 | 829.5 | 7.1 | 0.86 | 825.5 | 833.4 | 808 | 2620 |
| 1741901220 | 822.4 | -27.2 | -3.20 | 851.3 | 856.5 | 818.3 | 1013 |
| 1741814820 | 849.6 | -4.3 | -0.50 | 853.6 | 867.8 | 845.2 | 1248 |
| 1741728420 | 853.9 | -4.4 | -0.51 | 850.3 | 865 | 844.2 | 2038 |
| 1741642020 | 858.3 | -31.4 | -3.53 | 883.4 | 889.2 | 854.5 | 2760 |
| 1741382820 | 889.7 | -59.6 | -6.28 | 933 | 935 | 868.7 | 2244 |
| 1741296420 | 949.3 | -21.7 | -2.23 | 972.3 | 972.6 | 945.7 | 754 |
| 1741210020 | 971 | -16.9 | -1.71 | 977 | 982.1 | 953.9 | 1004 |
| 1741123620 | 987.9 | -7.1 | -0.71 | 997.2 | 998.3 | 976.5 | 1368 |
| 1741037220 | 995 | -10.6 | -1.05 | 1004.8 | 1015.8 | 995 | 442 |
| 1740778020 | 1005.6 | 23.6 | 2.40 | 985.7 | 1005.6 | 980.1 | 971 |
| 1740691620 | 982 | -2.6 | -0.26 | 990.4 | 998.9 | 982 | 701 |
| 1740605220 | 984.6 | -17.2 | -1.72 | 1005.8 | 1012.2 | 983.4 | 588 |
| 1740518820 | 1001.8 | 11.3 | 1.14 | 986.7 | 1004.8 | 984.1 | 466 |
| 1740432420 | 990.5 | 2.5 | 0.25 | 994.9 | 998.5 | 980.7 | 559 |
| 1740173220 | 988 | 2 | 0.20 | 985 | 993.3 | 977.6 | 634 |
| 1740086820 | 986 | -31 | -3.05 | 1014 | 1022.6 | 986 | 1033 |
| 1740000420 | 1017 | 8.4 | 0.83 | 1013.4 | 1020 | 1007.6 | 290 |
| 1739914020 | 1008.6 | 3.6 | 0.36 | 1004.8 | 1028.2 | 1000.4 | 580 |
| 1739827620 | 1005 | -16.4 | -1.61 | 1018.2 | 1034.4 | 1005 | 503 |
| 1739568420 | 1021.4 | -10.2 | -0.99 | 1030.8 | 1033.8 | 1016.4 | 319 |
| 1739482020 | 1031.5999 | 7.4 | 0.72 | 1025.4 | 1032.8 | 1019.2 | 534 |
| 1739395620 | 1024.2 | 6.6 | 0.65 | 1024 | 1027 | 1013.2 | 231 |
| 1739309220 | 1017.6 | -13.2 | -1.28 | 1030.4 | 1031.4 | 1014.4 | 402 |
| 1739222820 | 1030.8 | 19.6 | 1.94 | 1015.2 | 1030.8 | 1002.2 | 744 |
| 1738963620 | 1011.2 | -2 | -0.20 | 1013.4 | 1017.4 | 1003.2 | 438 |
| 1738877220 | 1013.2 | 13.2 | 1.32 | 997 | 1025.4 | 997 | 935 |
| 1738790820 | 1000 | 17.9 | 1.82 | 984.8 | 1000 | 978.4 | 494 |
| 1738704420 | 982.1 | 4.7 | 0.48 | 977.8 | 986.6 | 959 | 844 |
| 1738618020 | 977.4 | 31 | 3.28 | 950 | 982 | 925 | 1982 |
| 1738358820 | 946.4 | 7.2 | 0.77 | 941.6 | 951.7 | 940.6 | 461 |
| 1738272420 | 939.2 | 10.7 | 1.15 | 929.9 | 946 | 927.1 | 668 |
| 1738186020 | 928.5 | 10.3 | 1.12 | 924 | 928.5 | 918.1 | 874 |
| 1738099620 | 918.2 | -3 | -0.33 | 919.5 | 925.9 | 915.6 | 479 |
| 1738013220 | 921.2 | 28.4 | 3.18 | 896 | 921.2 | 881.3 | 879 |
| 1737754020 | 892.8 | -10.6 | -1.17 | 901.9 | 901.9 | 890.1 | 728 |
| 1737667620 | 903.4 | -0.6 | -0.07 | 905 | 910.2 | 898.7 | 521 |
| 1737581220 | 904 | -3.5 | -0.39 | 912.2 | 913.2 | 901.6 | 596 |
| 1737494820 | 907.5 | -12.4 | -1.35 | 918.5 | 921.4 | 905.4 | 775 |
| 1737408420 | 919.9 | 1 | 0.11 | 918.9 | 929.9 | 915 | 807 |
| 1737149220 | 918.9 | 22.1 | 2.46 | 893 | 918.9 | 891.3 | 413 |
| 1737062820 | 896.8 | 1 | 0.11 | 900.9 | 904.9 | 891.9 | 741 |
| 1736976420 | 895.8 | 9.1 | 1.03 | 894.5 | 899.8 | 889 | 299 |
| 1736890020 | 886.7 | -22.2 | -2.44 | 904.1 | 908.8 | 885 | 366 |
| 1736803620 | 908.9 | -5.8 | -0.63 | 920 | 920.5 | 904.5 | 341 |
| 1736544420 | 914.7 | -2.2 | -0.24 | 921 | 925.8 | 904.8 | 654 |
| 1736458020 | 916.9 | 16.7 | 1.86 | 919.9 | 920 | 914 | 489 |
| 1736371620 | 900.2 | 9.2 | 1.03 | 893.5 | 903.1 | 888.1 | 501 |
| 1736285220 | 891 | 2.3 | 0.26 | 884.6 | 895.4 | 880.1 | 456 |
| 1736198820 | 888.7 | -4.8 | -0.54 | 892.8 | 893.9 | 879 | 725 |
| 1735939620 | 893.5 | 6.5 | 0.73 | 889 | 896.5 | 881.7 | 318 |
| 1735853220 | 887 | -2.7 | -0.30 | 878 | 896.7 | 878 | 1393 |
| 1735594020 | 889.7 | -11.9 | -1.32 | 896.3 | 903.7 | 889.6 | 343 |
| 1735334820 | 901.6 | -10.6 | -1.16 | 923.1 | 923.1 | 893 | 665 |
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
