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 | 0 | 0 | 675 | 675 | 671 | 25 | 674 | CS |
| 4 | 1 | 0.148367952522 | 674 | 675 | 670 | 21 | 672.70787879 | CS |
| 12 | 33 | 5.14018691589 | 642 | 675 | 615 | 67 | 659.62938312 | CS |
| 26 | 14 | 2.11800302572 | 661 | 705 | 604 | 44 | 655.98538373 | CS |
| 52 | 25 | 3.84615384615 | 650 | 705 | 604 | 41 | 648.01674847 | CS |
| 156 | 80 | 13.4453781513 | 595 | 738.99 | 590.01 | 49 | 650.3447195 | CS |
| 260 | 25 | 3.84615384615 | 650 | 738.99 | 530 | 73 | 612.47101945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 675 | 1 | 0.15 | 675 | 675 | 675 | 62 |
| 1735856700 | 674 | 0 | 0.00 | 674 | 674 | 674 | 10 |
| 1735683960 | 674 | 0 | 0.00 | 674 | 674 | 674 | 4 |
| 1735597200 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1735338000 | 674 | -1 | -0.15 | 675 | 675 | 671 | 60 |
| 1735252020 | 675 | 4.8 | 0.72 | 674 | 675 | 674 | 11 |
| 1735078800 | 670.2 | 0 | 0.00 | 670.2 | 670.2 | 670.2 | 0 |
| 1734992400 | 670.2 | 0 | 0.00 | 670.2 | 670.2 | 670.2 | 0 |
| 1734733200 | 670.2 | -3.8 | -0.56 | 670 | 670.2 | 670 | 59 |
| 1734646800 | 674 | 0 | 0.00 | 674 | 674 | 674 | 9 |
| 1734560700 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1734474300 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1734387900 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1734128700 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1734042300 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1733955900 | 674 | 0 | 0.00 | 674 | 674 | 674 | 10 |
| 1733869200 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1733782800 | 674 | 0 | 0.00 | 674 | 674 | 674 | 2 |
| 1733523900 | 674 | 0 | 0.00 | 674 | 674 | 674 | 0 |
| 1733437500 | 674 | -1 | -0.15 | 674 | 674 | 674 | 3 |
| 1733350980 | 675 | 0 | 0.00 | 675 | 675 | 675 | 1 |
| 1733264700 | 675 | 0 | 0.00 | 675 | 675 | 675 | 17 |
| 1733178180 | 675 | 0 | 0.00 | 670 | 675 | 670 | 46 |
| 1732918200 | 675 | 5 | 0.75 | 672 | 675 | 672 | 20 |
| 1732746540 | 670 | 0 | 0.00 | 670 | 670 | 670 | 40 |
| 1732659960 | 670 | 0 | 0.00 | 670 | 670 | 670 | 0 |
| 1732573560 | 670 | -2 | -0.30 | 670 | 670.1 | 670 | 396 |
| 1732314000 | 672 | 2 | 0.30 | 670 | 672 | 670 | 25 |
| 1732227900 | 670 | 10.5 | 1.59 | 664 | 670 | 664 | 57 |
| 1732141260 | 659.5 | 0 | 0.00 | 659.5 | 659.5 | 659.5 | 0 |
| 1732054860 | 659.5 | 0 | 0.00 | 659.5 | 659.5 | 659.5 | 0 |
| 1731968460 | 659.5 | 0 | 0.00 | 659.5 | 659.5 | 659.5 | 0 |
| 1731709260 | 659.5 | 4.5 | 0.69 | 659 | 661 | 659 | 40 |
| 1731623160 | 655 | 0 | 0.00 | 655 | 655 | 655 | 0 |
| 1731536760 | 655 | 5 | 0.77 | 655 | 655 | 655 | 4 |
| 1731450000 | 650 | 0 | 0.00 | 650 | 650 | 650 | 0 |
| 1731363600 | 650 | 0 | 0.00 | 650 | 650 | 650 | 0 |
| 1731104400 | 650 | 0 | 0.00 | 645 | 650 | 645 | 310 |
| 1731018540 | 650 | 0 | 0.00 | 650 | 650 | 650 | 159 |
| 1730931600 | 650 | -7 | -1.07 | 650 | 650 | 650 | 54 |
| 1730845680 | 657 | -4 | -0.61 | 657 | 657 | 657 | 16 |
| 1730759160 | 661 | 3.75 | 0.57 | 661 | 661 | 661 | 5 |
| 1730496420 | 657.25 | 7.25 | 1.12 | 661 | 661 | 657.25 | 12 |
| 1730409780 | 650 | 0 | 0.00 | 650 | 650 | 650 | 1 |
| 1730323500 | 650 | 1.25 | 0.19 | 650 | 650 | 650 | 74 |
| 1730237280 | 648.75 | -11.25 | -1.70 | 650 | 650 | 648.75 | 8 |
| 1730150880 | 660 | 25 | 3.94 | 660 | 660 | 660 | 701 |
| 1729891500 | 635 | 5 | 0.79 | 650 | 650 | 635 | 6 |
| 1729805160 | 630 | -31 | -4.69 | 645 | 645 | 615 | 21 |
| 1729718700 | 661 | 0 | 0.00 | 661 | 661 | 661 | 0 |
| 1729632300 | 661 | 16 | 2.48 | 653 | 661 | 653 | 16 |
| 1729545600 | 645 | -8 | -1.23 | 645 | 647 | 645 | 4 |
| 1729286400 | 653 | 0 | 0.00 | 653 | 653 | 653 | 0 |
| 1729200000 | 653 | -2 | -0.31 | 652 | 653 | 652 | 17 |
| 1729113960 | 655 | 7 | 1.08 | 647 | 655 | 645 | 104 |
| 1729027620 | 648 | 0 | 0.00 | 648 | 648 | 648 | 0 |
| 1728941220 | 648 | 3 | 0.47 | 630 | 648 | 630 | 79 |
| 1728681900 | 645 | 3 | 0.47 | 642 | 645 | 640 | 63 |
| 1728595200 | 642 | 0 | 0.00 | 642 | 642 | 642 | 0 |
| 1728508800 | 642 | 1 | 0.16 | 640 | 642 | 640 | 20 |
| 1728422400 | 641 | 0 | 0.00 | 641 | 641 | 641 | 0 |
| 1728336000 | 641 | -1 | -0.16 | 642 | 642 | 640 | 27 |
| 1728077220 | 642 | 2 | 0.31 | 642.99 | 642.99 | 642 | 14 |
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
