We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 126.25 | 4.32363013699 | 2920 | 3225.07 | 2920 | 1679 | 3013.72959167 | CS |
| 4 | 277.25 | 10.0126399422 | 2769 | 3225.07 | 2720 | 1831 | 2930.53318991 | CS |
| 12 | 346.25 | 12.8240740741 | 2700 | 3225.07 | 2575.1862 | 1429 | 2825.27155573 | CS |
| 26 | 407.32 | 15.4350437488 | 2638.93 | 3225.07 | 2575.1862 | 1059 | 2791.31042757 | CS |
| 52 | 993.976 | 48.432909056 | 2052.274 | 3225.07 | 1917.16 | 792 | 2594.90566203 | CS |
| 156 | 1527.12 | 100.525958937 | 1519.13 | 3225.07 | 1280 | 675 | 2037.07289536 | CS |
| 260 | 2079.5509 | 215.118737568 | 966.6991 | 3225.07 | 746.2755 | 896 | 1521.78934976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 3046.25 | -14.63 | -0.48 | 3064.61 | 3088.53 | 3020 | 672 |
| 1721078940 | 3060.88 | 13.8 | 0.45 | 3045.9423 | 3107.5 | 3042.71 | 799 |
| 1720819200 | 3047.08 | 32.08 | 1.06 | 2920 | 3070 | 2920 | 1296 |
| 1720733280 | 3015 | 7.58 | 0.25 | 2995 | 3225.07 | 2986.36 | 3101 |
| 1720646880 | 3007.4225 | 33.77 | 1.14 | 3160.58 | 3160.58 | 2967.51 | 1283 |
| 1720560540 | 2973.655 | 33.66 | 1.14 | 2920 | 3087.65 | 2920 | 1915 |
| 1720473600 | 2940 | 5.69 | 0.19 | 2901 | 2979.53 | 2901 | 4225 |
| 1720214640 | 2934.3141 | -60.69 | -2.03 | 2950 | 2986.03 | 2922 | 1243 |
| 1720041000 | 2995 | 91.11 | 3.14 | 3000 | 3000 | 2895 | 5900 |
| 1719955740 | 2903.89 | -0.61 | -0.02 | 2900 | 2922.79 | 2853 | 2370 |
| 1719868980 | 2904.495 | 36.34 | 1.27 | 2999 | 2999 | 2875 | 1728 |
| 1719610020 | 2868.16 | 0.46 | 0.02 | 2867 | 2890.46 | 2840 | 3062 |
| 1719523200 | 2867.7 | 68.81 | 2.46 | 2800 | 2897.61 | 2800 | 780 |
| 1719437040 | 2798.8925 | -24.73 | -0.88 | 2840 | 2848.42 | 2785.94 | 846 |
| 1719350880 | 2823.62 | 10.47 | 0.37 | 2850 | 2850 | 2786.07 | 1135 |
| 1719264540 | 2813.15 | 22.23 | 0.80 | 2810 | 2837.01 | 2771.5 | 535 |
| 1719005220 | 2790.9191 | 53.99 | 1.97 | 2720 | 2799.7199 | 2720 | 723 |
| 1718918640 | 2736.93 | -38.99 | -1.40 | 2751 | 2800 | 2720.65 | 1749 |
| 1718746140 | 2775.92 | 45.38 | 1.66 | 2769 | 2778.65 | 2747.8 | 260 |
| 1718659680 | 2730.54 | -23.42 | -0.85 | 2775 | 2775.88 | 2724.9973 | 1540 |
| 1718400300 | 2753.96 | -21 | -0.76 | 2769.04 | 2779.11 | 2740 | 380 |
| 1718314140 | 2774.96 | -36.68 | -1.30 | 2807.5 | 2825.9899 | 2757 | 396 |
| 1718227380 | 2811.6353 | 35.94 | 1.29 | 2790.5784 | 2826 | 2780 | 368 |
| 1718141340 | 2775.7 | -40.97 | -1.45 | 2765 | 2826 | 2750 | 2140 |
| 1718054880 | 2816.67 | 12.72 | 0.45 | 2818 | 2826 | 2775 | 1082 |
| 1717795800 | 2803.948 | 16.33 | 0.59 | 2734.0001 | 2818 | 2734.0001 | 803 |
| 1717709400 | 2787.62 | -2.81 | -0.10 | 2840 | 2840 | 2750 | 3123 |
| 1717622460 | 2790.43 | 12.02 | 0.43 | 2790 | 2820.75 | 2762.381 | 1414 |
| 1717536360 | 2778.41 | -4.31 | -0.15 | 2778 | 2799.7 | 2737.66 | 3199 |
| 1717450140 | 2782.7153 | 4.02 | 0.14 | 2723.7415 | 2800 | 2723.7415 | 5590 |
| 1717190940 | 2778.6918 | 61.08 | 2.25 | 2867 | 2867 | 2706.54 | 3455 |
| 1717104540 | 2717.61 | -41.66 | -1.51 | 2740 | 2775.41 | 2717.61 | 208 |
| 1717018020 | 2759.2675 | -10.73 | -0.39 | 2765 | 2780.4274 | 2728.7136 | 419 |
| 1716931740 | 2770 | -17.38 | -0.62 | 2731.6921 | 2800 | 2701.12 | 260 |
| 1716585840 | 2787.38 | 80.29 | 2.97 | 2713.7 | 2801 | 2707.62 | 456 |
| 1716499740 | 2707.0875 | -12.91 | -0.47 | 2799 | 2799 | 2687.5 | 255 |
| 1716412800 | 2720 | -0.1 | -0.00 | 2695 | 2751.83 | 2694.1866 | 232 |
| 1716326940 | 2720.1 | 9.07 | 0.33 | 2798.32 | 2803.63 | 2700 | 353 |
| 1716240180 | 2711.03 | -6.97 | -0.26 | 2740 | 2759.3 | 2689.08 | 291 |
| 1715981340 | 2718 | 15.47 | 0.57 | 2675 | 2750 | 2675 | 217 |
| 1715894940 | 2702.53 | 16.61 | 0.62 | 2698 | 2738.5 | 2650 | 442 |
| 1715808000 | 2685.925 | 13.09 | 0.49 | 2798 | 2798 | 2650.35 | 241 |
| 1715722140 | 2672.835 | -25.82 | -0.96 | 2747.2399 | 2749.2399 | 2662.9028 | 374 |
| 1715635200 | 2698.6574 | -47.34 | -1.72 | 2830 | 2830 | 2662.7494 | 3799 |
| 1715376000 | 2746 | -58 | -2.07 | 2850 | 2850 | 2733.68 | 3583 |
| 1715289720 | 2804 | 24 | 0.86 | 2752 | 2831.67 | 2752 | 6871 |
| 1715203200 | 2780 | 44 | 1.61 | 2749 | 2784.1932 | 2700 | 1143 |
| 1715117340 | 2736 | -8.42 | -0.31 | 2740.4899 | 2749 | 2725 | 475 |
| 1715030940 | 2744.4195 | 86.95 | 3.27 | 2671.32 | 2748.9899 | 2643.4915 | 240 |
| 1714771740 | 2657.473 | 57.47 | 2.21 | 2590 | 2700 | 2590 | 221 |
| 1714685340 | 2600 | -27 | -1.03 | 2729.9699 | 2729.9699 | 2575.55 | 1107 |
| 1714598400 | 2627 | 48 | 1.86 | 2577 | 2663.33 | 2577 | 227 |
| 1714512600 | 2579 | -64.2 | -2.43 | 2650 | 2652.9 | 2575.1862 | 1977 |
| 1714425720 | 2643.2 | -13.01 | -0.49 | 2665 | 2667.85 | 2630.61 | 296 |
| 1714166580 | 2656.205 | -24.75 | -0.92 | 2683.1982 | 2695.8 | 2637.7875 | 172 |
| 1714080300 | 2680.95 | -19.05 | -0.71 | 2669 | 2701.61 | 2641.8649 | 186 |
| 1713994020 | 2700 | -37.72 | -1.38 | 2742 | 2749 | 2670.87 | 203 |
| 1713907740 | 2737.7169 | 37.9 | 1.40 | 2700 | 2748.88 | 2685 | 791 |
| 1713821340 | 2699.82 | 30.82 | 1.15 | 2669 | 2714.9 | 2669 | 589 |
| 1713561900 | 2669 | -22.24 | -0.83 | 2689.4536 | 2713.6 | 2650 | 328 |
| 1713475500 | 2691.2423 | -14.5 | -0.54 | 2749 | 2749 | 2650 | 3393 |
| 1713389100 | 2705.745 | 69.03 | 2.62 | 2715 | 2715 | 2575.55 | 399 |
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
