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 | 12.94 | 0.651882600679 | 1985.02 | 2017 | 1973.96 | 41248 | 1994.49979572 | CS |
| 4 | 22.93 | 1.16099502286 | 1975.03 | 2071.49 | 1948.67 | 52927 | 1993.19556112 | CS |
| 12 | 318.13 | 18.9382258919 | 1679.83 | 2071.49 | 1656.15 | 40236 | 1882.6608754 | CS |
| 26 | 484.38 | 32.0022727573 | 1513.58 | 2071.49 | 1425 | 38967 | 1729.70312705 | CS |
| 52 | 803.01 | 67.2003012678 | 1194.95 | 2071.49 | 1179.1 | 53420 | 1519.05187571 | CS |
| 156 | 1421.85 | 246.80182604 | 576.11 | 2071.49 | 569.62 | 53923 | 1036.50421738 | CS |
| 260 | 1391.64 | 229.522364428 | 606.32 | 2071.49 | 319.37 | 62167 | 768.77612454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1997.96 | 1.86 | 0.09 | 1978.05 | 2017 | 1973.96 | 289219 |
| 1734648000 | 1996.1 | 6.03 | 0.30 | 1980 | 2000.91 | 1978.44 | 39975 |
| 1734561600 | 1990.07 | -3.61 | -0.18 | 1999.42 | 2008.58 | 1986.97 | 40035 |
| 1734475200 | 1993.68 | -6.32 | -0.32 | 1985.83 | 2007.5 | 1985.83 | 46869 |
| 1734388800 | 2000 | 7.8 | 0.39 | 1994.35 | 2010.03 | 1990.92 | 42861 |
| 1734129600 | 1992.2 | 9.07 | 0.46 | 1985.02 | 1995.63 | 1982.63 | 36500 |
| 1734043200 | 1983.13 | -25.14 | -1.25 | 2005.05 | 2005.05 | 1981.38 | 42707 |
| 1733956800 | 2008.27 | 10.22 | 0.51 | 1996.99 | 2009 | 1985 | 58719 |
| 1733870400 | 1998.05 | -12.95 | -0.64 | 2011 | 2020 | 1995 | 35060 |
| 1733784000 | 2011 | -40.59 | -1.98 | 2025 | 2025 | 1971.4 | 80236 |
| 1733524800 | 2051.59 | 17.96 | 0.88 | 2051.08 | 2071.4899 | 2047.87 | 38758 |
| 1733438400 | 2033.63 | 18.64 | 0.93 | 2011.01 | 2039.2 | 2008.85 | 22667 |
| 1733352000 | 2014.99 | 13.78 | 0.69 | 2010.1 | 2031.72 | 2004.69 | 43181 |
| 1733265600 | 2001.21 | -5.81 | -0.29 | 2010.01 | 2022 | 1977 | 37532 |
| 1733179200 | 2007.02 | 20.72 | 1.04 | 2006.84 | 2019.5 | 1996.9 | 30515 |
| 1732920000 | 1986.3 | 12.42 | 0.63 | 1983.18 | 1990 | 1968.1 | 279003 |
| 1732833600 | 1973.88 | 1.8 | 0.09 | 1971.28 | 1986.04 | 1954.01 | 9470 |
| 1732747200 | 1972.08 | 1.24 | 0.06 | 1960.98 | 1979.2 | 1960 | 17810 |
| 1732660800 | 1970.84 | 15.75 | 0.81 | 1963.41 | 1981 | 1953.45 | 34341 |
| 1732574400 | 1955.09 | -14.92 | -0.76 | 1970.81 | 1977.25 | 1948.67 | 72401 |
| 1732315200 | 1970.01 | 10.78 | 0.55 | 1975.03 | 1988.14 | 1961.37 | 49906 |
| 1732228800 | 1959.23 | 8.83 | 0.45 | 1962.16 | 1969.07 | 1946.22 | 58737 |
| 1732142400 | 1950.4 | 27.67 | 1.44 | 1923.51 | 1953 | 1913.59 | 42847 |
| 1732056000 | 1922.73 | 4.74 | 0.25 | 1917.21 | 1939.12 | 1913.49 | 23565 |
| 1731969600 | 1917.99 | 2.99 | 0.16 | 1900.44 | 1927 | 1900.44 | 26129 |
| 1731710400 | 1915 | -8.64 | -0.45 | 1907.38 | 1922.47 | 1907.38 | 27559 |
| 1731624000 | 1923.64 | 26.31 | 1.39 | 1897.15 | 1930.81 | 1897.15 | 40779 |
| 1731537600 | 1897.33 | 17.84 | 0.95 | 1875 | 1907.1 | 1875 | 37244 |
| 1731451200 | 1879.49 | 18.35 | 0.99 | 1861.14 | 1897.47 | 1859.73 | 34048 |
| 1731364800 | 1861.14 | 25.46 | 1.39 | 1850 | 1876.73 | 1841.18 | 27419 |
| 1731105600 | 1835.68 | 14.25 | 0.78 | 1819.99 | 1835.68 | 1801.87 | 31356 |
| 1731019200 | 1821.43 | 11 | 0.61 | 1800 | 1824.95 | 1797.1 | 49466 |
| 1730932800 | 1810.43 | -12.24 | -0.67 | 1822.66 | 1864.94 | 1802.68 | 26529 |
| 1730846400 | 1822.67 | 7.45 | 0.41 | 1794.66 | 1837.34 | 1794.66 | 25697 |
| 1730760000 | 1815.22 | -72.82 | -3.86 | 1865 | 1883.9 | 1800 | 47615 |
| 1730497200 | 1888.04 | 157.79 | 9.12 | 1750 | 1888.04 | 1715.51 | 70090 |
| 1730410800 | 1730.25 | -22.33 | -1.27 | 1757.3 | 1757.3 | 1715.05 | 36603 |
| 1730324400 | 1752.58 | -16.45 | -0.93 | 1758.28 | 1763.4 | 1740.52 | 26496 |
| 1730238000 | 1769.03 | 19.04 | 1.09 | 1750.01 | 1770.89 | 1750.01 | 42698 |
| 1730151600 | 1749.99 | 13.29 | 0.77 | 1741 | 1750 | 1732.2 | 20163 |
| 1729892400 | 1736.7 | -5.58 | -0.32 | 1731.69 | 1749.09 | 1731.69 | 15036 |
| 1729806000 | 1742.28 | 8 | 0.46 | 1727.33 | 1756.19 | 1727.33 | 22612 |
| 1729719600 | 1734.28 | -1.14 | -0.07 | 1727 | 1736.93 | 1715 | 19736 |
| 1729633200 | 1735.42 | -4.57 | -0.26 | 1738.48 | 1750 | 1726 | 26533 |
| 1729546800 | 1739.99 | 11.45 | 0.66 | 1718.35 | 1744.61 | 1718.35 | 33574 |
| 1729287600 | 1728.54 | -31.46 | -1.79 | 1756.47 | 1756.47 | 1728.54 | 25285 |
| 1729201200 | 1760 | 17.7 | 1.02 | 1735.7 | 1765 | 1735.7 | 21730 |
| 1729114800 | 1742.3 | -18.1 | -1.03 | 1769.21 | 1769.21 | 1732.34 | 27239 |
| 1729028400 | 1760.4 | 6.09 | 0.35 | 1743.83 | 1760.85 | 1738 | 33551 |
| 1728682800 | 1754.31 | 32.89 | 1.91 | 1729.24 | 1757.77 | 1717.95 | 31144 |
| 1728596400 | 1721.42 | 22.42 | 1.32 | 1669.13 | 1743 | 1669.13 | 39552 |
| 1728510000 | 1699 | 0 | 0.00 | 1699 | 1699 | 1699 | 0 |
| 1728423600 | 1699 | -7.39 | -0.43 | 1717.78 | 1717.96 | 1690.3 | 41177 |
| 1728337200 | 1706.39 | -39.42 | -2.26 | 1737.45 | 1744.74 | 1706.39 | 28978 |
| 1728078000 | 1745.81 | 16.65 | 0.96 | 1742.73 | 1756.67 | 1736.75 | 28944 |
| 1727991600 | 1729.16 | 20.47 | 1.20 | 1703.2 | 1739 | 1698.18 | 27887 |
| 1727905200 | 1708.69 | -9.03 | -0.53 | 1713.69 | 1734.47 | 1704 | 33617 |
| 1727818800 | 1717.72 | 10.05 | 0.59 | 1687.17 | 1717.72 | 1687.17 | 32068 |
| 1727730000 | 1707.67 | 23.85 | 1.42 | 1678.99 | 1707.67 | 1668.1199 | 32944 |
| 1727473200 | 1683.82 | 4.39 | 0.26 | 1679.83 | 1692.88 | 1677.28 | 21542 |
| 1727386800 | 1679.43 | 0.19 | 0.01 | 1693.42 | 1701.47 | 1678.45 | 35968 |
| 1727300400 | 1679.24 | 33.59 | 2.04 | 1653.4 | 1683 | 1642.3699 | 30020 |
| 1727214000 | 1645.65 | -25.44 | -1.52 | 1665 | 1670 | 1639.46 | 102107 |
| 1727127600 | 1671.09 | -18.91 | -1.12 | 1698.62 | 1698.62 | 1663.39 | 36535 |
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
