We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.42 | 0.742242847301 | 1538.58 | 1589.96 | 1538.58 | 26800 | 1565.99284074 | CS |
| 4 | 3.17 | 0.204935254682 | 1546.83 | 1589.96 | 1485.81 | 38995 | 1530.18273459 | CS |
| 12 | 58.09 | 3.89366650803 | 1491.91 | 1589.96 | 1448.35 | 42345 | 1528.09915922 | CS |
| 26 | 302.55 | 24.2534770933 | 1247.45 | 1589.96 | 1215 | 67430 | 1413.71117687 | CS |
| 52 | 558.09 | 56.2641771935 | 991.91 | 1589.96 | 939.05 | 53323 | 1319.45207157 | CS |
| 156 | 1000 | 181.818181818 | 550 | 1589.96 | 493 | 56437 | 888.30331356 | CS |
| 260 | 907.98 | 141.425500763 | 642.02 | 1589.96 | 319.37 | 61916 | 703.30137597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 1550 | -20 | -1.27 | 1562.02 | 1569.76 | 1544.74 | 30571 |
| 1720129200 | 1570 | 3.03 | 0.19 | 1564.56 | 1577 | 1561.49 | 10341 |
| 1720042800 | 1566.97 | -4.16 | -0.26 | 1576 | 1589.96 | 1554.67 | 41303 |
| 1719956400 | 1571.13 | 14.8 | 0.95 | 1562.99 | 1572 | 1544.48 | 30746 |
| 1719610800 | 1556.33 | 6.33 | 0.41 | 1538.58 | 1563.3 | 1538.58 | 24811 |
| 1719524400 | 1550 | 29.4 | 1.93 | 1516.6199 | 1554 | 1516.6199 | 37227 |
| 1719438000 | 1520.6 | -6.8 | -0.45 | 1524.77 | 1528.07 | 1504.16 | 33013 |
| 1719351600 | 1527.4 | 2.35 | 0.15 | 1524.43 | 1528.16 | 1507.78 | 49359 |
| 1719265200 | 1525.05 | 31.17 | 2.09 | 1493.88 | 1525.05 | 1493.88 | 42633 |
| 1719006000 | 1493.88 | -8.12 | -0.54 | 1500 | 1513.8699 | 1485.81 | 115465 |
| 1718919600 | 1502 | -11.58 | -0.77 | 1513.58 | 1524.95 | 1493.88 | 39219 |
| 1718833200 | 1513.58 | -18.03 | -1.18 | 1536.21 | 1537.65 | 1512.75 | 38132 |
| 1718746800 | 1531.6099 | 10.56 | 0.69 | 1522.55 | 1536.5 | 1518.19 | 34576 |
| 1718660400 | 1521.05 | -5.51 | -0.36 | 1525.94 | 1535 | 1504.3 | 42368 |
| 1718401200 | 1526.56 | 5.76 | 0.38 | 1515.02 | 1528.35 | 1515.02 | 35029 |
| 1718314800 | 1520.8 | -26.57 | -1.72 | 1542.03 | 1546.82 | 1520.1199 | 32500 |
| 1718228400 | 1547.3699 | 1.26 | 0.08 | 1552.71 | 1556.01 | 1539.77 | 38499 |
| 1718142000 | 1546.1099 | -4.42 | -0.29 | 1550.5 | 1553.53 | 1544.15 | 28786 |
| 1718055600 | 1550.53 | -11.28 | -0.72 | 1561.18 | 1574.38 | 1550 | 39061 |
| 1717796400 | 1561.81 | 5.47 | 0.35 | 1546.83 | 1562 | 1546.83 | 27839 |
| 1717710000 | 1556.34 | 2.09 | 0.13 | 1554.25 | 1569.68 | 1547.88 | 37287 |
| 1717623600 | 1554.25 | 21.58 | 1.41 | 1536.39 | 1555 | 1533.46 | 41788 |
| 1717537200 | 1532.67 | 1.38 | 0.09 | 1529.94 | 1532.67 | 1512.53 | 45203 |
| 1717450800 | 1531.29 | -3.02 | -0.20 | 1516.71 | 1537.8699 | 1515.2 | 39114 |
| 1717191600 | 1534.31 | 25.73 | 1.71 | 1508.58 | 1537.7 | 1490.27 | 108175 |
| 1717105200 | 1508.58 | -13.61 | -0.89 | 1515.2 | 1527.8 | 1501.81 | 60467 |
| 1717018800 | 1522.19 | -40.81 | -2.61 | 1562.3599 | 1568 | 1522.19 | 37530 |
| 1716932400 | 1563 | -6.58 | -0.42 | 1568.94 | 1570 | 1549.44 | 25124 |
| 1716846000 | 1569.58 | 5.55 | 0.35 | 1563.25 | 1569.58 | 1547.6099 | 9991 |
| 1716586800 | 1564.03 | 14.03 | 0.91 | 1545 | 1564.03 | 1526 | 37591 |
| 1716500400 | 1550 | -0.89 | -0.06 | 1554.33 | 1562.68 | 1548.8 | 23140 |
| 1716414000 | 1550.89 | 0.89 | 0.06 | 1565.57 | 1565.57 | 1546.45 | 32605 |
| 1716327600 | 1550 | -1.15 | -0.07 | 1547 | 1552 | 1542.65 | 126728 |
| 1715982000 | 1551.15 | -5.31 | -0.34 | 1556.46 | 1556.46 | 1546 | 121375 |
| 1715895600 | 1556.46 | 3.4 | 0.22 | 1550 | 1559.1 | 1547.57 | 17850 |
| 1715809200 | 1553.06 | 5.11 | 0.33 | 1536.6099 | 1558.49 | 1536.6099 | 33198 |
| 1715722800 | 1547.95 | 0 | 0.00 | 1550 | 1565.68 | 1538.8699 | 41219 |
| 1715636400 | 1547.95 | -23.07 | -1.47 | 1575.32 | 1581.05 | 1544.57 | 30422 |
| 1715377200 | 1571.02 | 8.57 | 0.55 | 1560.74 | 1580 | 1559.77 | 22530 |
| 1715290800 | 1562.45 | 10.22 | 0.66 | 1552.8599 | 1575 | 1552.8599 | 38136 |
| 1715204400 | 1552.23 | -10.05 | -0.64 | 1549.18 | 1563.67 | 1534.6199 | 45778 |
| 1715118000 | 1562.28 | 10.75 | 0.69 | 1546.52 | 1562.28 | 1540.7 | 33057 |
| 1715031600 | 1551.53 | 8.2 | 0.53 | 1546.02 | 1552.66 | 1516.47 | 30331 |
| 1714772400 | 1543.33 | 19.35 | 1.27 | 1510 | 1550 | 1489.95 | 66167 |
| 1714686000 | 1523.98 | -4.36 | -0.29 | 1528.34 | 1532.9 | 1515.56 | 21605 |
| 1714599600 | 1528.34 | 31.63 | 2.11 | 1488 | 1537.06 | 1488 | 32148 |
| 1714513200 | 1496.71 | -11.32 | -0.75 | 1495.06 | 1509.39 | 1493.56 | 42552 |
| 1714426800 | 1508.03 | 21.83 | 1.47 | 1481.59 | 1508.64 | 1480.2 | 28453 |
| 1714167600 | 1486.2 | -0.33 | -0.02 | 1485 | 1494.72 | 1462.31 | 62837 |
| 1714081200 | 1486.53 | 9.28 | 0.63 | 1468.56 | 1486.93 | 1455.5 | 38280 |
| 1713994800 | 1477.25 | -3.46 | -0.23 | 1483.72 | 1492 | 1477.25 | 34074 |
| 1713908400 | 1480.71 | -1.29 | -0.09 | 1486.08 | 1493.1 | 1474.38 | 54715 |
| 1713822000 | 1482 | -31.79 | -2.10 | 1504.9 | 1510.35 | 1481.92 | 41935 |
| 1713562800 | 1513.79 | 9.2 | 0.61 | 1499.24 | 1520 | 1497.57 | 28437 |
| 1713476400 | 1504.59 | 21.39 | 1.44 | 1475.58 | 1504.59 | 1475.58 | 46169 |
| 1713390000 | 1483.2 | 1.67 | 0.11 | 1481.53 | 1492.08 | 1468.9 | 46206 |
| 1713303600 | 1481.53 | 19.28 | 1.32 | 1457.69 | 1482.95 | 1449 | 62032 |
| 1713217200 | 1462.25 | -14.81 | -1.00 | 1490.74 | 1504.43 | 1461.6099 | 53137 |
| 1712958000 | 1477.06 | -14.85 | -1.00 | 1491.91 | 1491.91 | 1448.35 | 38212 |
| 1712871600 | 1491.91 | -9.69 | -0.65 | 1500.32 | 1514.25 | 1489.55 | 41666 |
| 1712785200 | 1501.6 | 20.72 | 1.40 | 1468.51 | 1510.63 | 1468.51 | 36539 |
| 1712698800 | 1480.88 | -20.37 | -1.36 | 1505.05 | 1508.08 | 1473 | 45990 |
| 1712612400 | 1501.25 | -15.16 | -1.00 | 1519.97 | 1519.97 | 1496.31 | 41518 |
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
