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 | 120.3 | 5.8705836424 | 2049.2 | 2186.201 | 2049.2 | 122 | 2117.05783928 | CS |
| 4 | -96.05 | -4.23958862086 | 2265.55 | 2372.25 | 2049.2 | 99 | 2166.02653402 | CS |
| 12 | -185.75 | -7.88663623819 | 2355.25 | 2533.75 | 2015.16 | 105 | 2216.69032419 | CS |
| 26 | -267.55 | -10.9784370448 | 2437.05 | 2533.75 | 2015.16 | 109 | 2265.00753445 | CS |
| 52 | 29.9 | 1.39745746869 | 2139.6 | 2688.36 | 1948.76 | 103 | 2286.49746268 | CS |
| 156 | 300.5 | 16.0781166399 | 1869 | 2688.36 | 982.88 | 157 | 1760.30864823 | CS |
| 260 | 1424.75 | 191.305807318 | 744.75 | 2688.36 | 546.74 | 169 | 1465.6304562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 2169.5 | 27.13 | 1.27 | 2159 | 2174.4699 | 2154.85 | 48 |
| 1732660140 | 2142.3699 | -4.03 | -0.19 | 2186.201 | 2186.201 | 2142.3699 | 98 |
| 1732573560 | 2146.3999 | 34.9 | 1.65 | 2120 | 2185.3 | 2117.7 | 104 |
| 1732314000 | 2111.5 | 18.01 | 0.86 | 2093 | 2115.71 | 2089.1999 | 147 |
| 1732227900 | 2093.4899 | -9.01 | -0.43 | 2080 | 2093.4899 | 2069.75 | 100 |
| 1732141740 | 2102.5 | -7.5 | -0.36 | 2049.2 | 2120 | 2049.2 | 162 |
| 1732054800 | 2110 | -15.59 | -0.73 | 2138 | 2138 | 2086.8499 | 214 |
| 1731968640 | 2125.59 | -12.55 | -0.59 | 2167.5 | 2167.5 | 2122.56 | 98 |
| 1731709260 | 2138.14 | -7.99 | -0.37 | 2126.9749 | 2154.14 | 2126.9749 | 106 |
| 1731622800 | 2146.125 | 33.53 | 1.59 | 2097.7 | 2168.5 | 2097.7 | 73 |
| 1731536760 | 2112.5999 | 5.59 | 0.27 | 2055.6 | 2142.28 | 2055.6 | 69 |
| 1731450480 | 2107.01 | -78.93 | -3.61 | 2077.95 | 2135 | 2077.95 | 134 |
| 1731363600 | 2185.935 | -67.26 | -2.98 | 2218 | 2222.4 | 2181.1199 | 80 |
| 1731104400 | 2253.19 | -89.71 | -3.83 | 2290.85 | 2290.85 | 2180.63 | 96 |
| 1731018540 | 2342.9 | 88.9 | 3.94 | 2318.84 | 2372.25 | 2314.4998 | 38 |
| 1730931600 | 2254 | -4.2 | -0.19 | 2279.085 | 2279.085 | 2232.1999 | 15 |
| 1730845680 | 2258.1999 | -23.6 | -1.03 | 2258.35 | 2282.92 | 2247.5999 | 44 |
| 1730759160 | 2281.8 | 9.18 | 0.40 | 2216.01 | 2323.6 | 2216.01 | 90 |
| 1730496420 | 2272.625 | 25.13 | 1.12 | 2315.25 | 2315.25 | 2238 | 20 |
| 1730409780 | 2247.5 | -12.61 | -0.56 | 2264.9 | 2264.9 | 2230.75 | 46 |
| 1730323500 | 2260.105 | -39.65 | -1.72 | 2265.55 | 2312.06 | 2225.32 | 250 |
| 1730237280 | 2299.75 | -5.15 | -0.22 | 2310.7 | 2347.215 | 2299.75 | 39 |
| 1730150880 | 2304.9 | 27.5 | 1.21 | 2293.6325 | 2304.9 | 2293.6325 | 11 |
| 1729891500 | 2277.4 | 14.8 | 0.65 | 2340.71 | 2340.71 | 2258 | 17 |
| 1729805160 | 2262.6 | 43.25 | 1.95 | 2258.375 | 2268.8 | 2203 | 23 |
| 1729718940 | 2219.35 | 5.67 | 0.26 | 2231.8 | 2238.75 | 2200 | 77 |
| 1729632300 | 2213.675 | -30.83 | -1.37 | 2230.8 | 2244 | 2213.675 | 66 |
| 1729545600 | 2244.5 | -63.81 | -2.76 | 2264 | 2268.8 | 2224.59 | 29 |
| 1729286400 | 2308.3128 | 88.31 | 3.98 | 2271.6999 | 2308.3128 | 2224.8 | 38 |
| 1729200000 | 2220 | -8.5 | -0.38 | 2229 | 2286.963 | 2217.69 | 173 |
| 1729113960 | 2228.5 | -26.5 | -1.18 | 2289.95 | 2289.95 | 2223.32 | 50 |
| 1729027680 | 2255 | -87.35 | -3.73 | 2303.3 | 2332.67 | 2217.685 | 52 |
| 1728941220 | 2342.35 | -5.05 | -0.22 | 2221.7 | 2342.35 | 2221.7 | 62 |
| 1728681900 | 2347.4 | 37.5 | 1.62 | 2328.6 | 2348.7 | 2321 | 35 |
| 1728595560 | 2309.9049 | -1.82 | -0.08 | 2304.1 | 2326.33 | 2292.07 | 18 |
| 1728508800 | 2311.7199 | -64.48 | -2.71 | 2324.0664 | 2343.66 | 2311.7199 | 39 |
| 1728422580 | 2376.2 | -7.9 | -0.33 | 2350 | 2377.62 | 2335 | 36 |
| 1728336000 | 2384.1 | 30.93 | 1.31 | 2380.2 | 2395.38 | 2355.86 | 91 |
| 1728077220 | 2353.17 | 26.97 | 1.16 | 2352.9 | 2365 | 2300.75 | 33 |
| 1727990760 | 2326.205 | -43.7 | -1.84 | 2358.2 | 2375 | 2245.87 | 46 |
| 1727904000 | 2369.9099 | -10.27 | -0.43 | 2377.65 | 2404.975 | 2369.9099 | 91 |
| 1727818140 | 2380.18 | -72.72 | -2.96 | 2483.25 | 2483.25 | 2360 | 100 |
| 1727731380 | 2452.8999 | -64.6 | -2.57 | 2481.8 | 2498.65 | 2447.7199 | 20 |
| 1727472000 | 2517.5 | 62.55 | 2.55 | 2424.25 | 2533.75 | 2424.25 | 38 |
| 1727386200 | 2454.9499 | 200.51 | 8.89 | 2455.475 | 2510 | 2395.3 | 607 |
| 1727299200 | 2254.44 | -4.15 | -0.18 | 2296.55 | 2296.55 | 2254.44 | 51 |
| 1727212800 | 2258.59 | 67 | 3.06 | 2236.6999 | 2258.59 | 2226.5 | 102 |
| 1727126940 | 2191.59 | 37.78 | 1.75 | 2150 | 2191.6 | 2140 | 116 |
| 1726867200 | 2153.8076 | -61.69 | -2.78 | 2165.7925 | 2175.8 | 2146.89 | 206 |
| 1726781220 | 2215.5 | 93.94 | 4.43 | 2271.95 | 2271.95 | 2200.8 | 46 |
| 1726694460 | 2121.5578 | -12.7 | -0.60 | 2130.15 | 2175.125 | 2121.5578 | 16 |
| 1726608240 | 2134.26 | 6.76 | 0.32 | 2133.1999 | 2143.8699 | 2123.6199 | 90 |
| 1726521720 | 2127.5 | 16.5 | 0.78 | 2101.6999 | 2128.95 | 2101.6999 | 72 |
| 1726262940 | 2111 | -19.52 | -0.92 | 2104.65 | 2184 | 2078.2 | 263 |
| 1726176540 | 2130.52 | 1.02 | 0.05 | 2128.3 | 2130.52 | 2100 | 326 |
| 1726090140 | 2129.5 | 23.55 | 1.12 | 2071.45 | 2129.5 | 2015.16 | 24 |
| 1726003500 | 2105.95 | -46.86 | -2.18 | 2087.8699 | 2105.95 | 2085.35 | 81 |
| 1725917160 | 2152.81 | 11.08 | 0.52 | 2156.4 | 2156.4 | 2100 | 115 |
| 1725658020 | 2141.73 | -13.51 | -0.63 | 2215.55 | 2215.55 | 2114.8 | 104 |
| 1725571440 | 2155.2399 | -135.13 | -5.90 | 2185 | 2239.3 | 2141.88 | 825 |
| 1725485040 | 2290.3699 | -74.63 | -3.16 | 2355.25 | 2355.25 | 2290.3699 | 72 |
| 1725398880 | 2365 | -10 | -0.42 | 2464.1 | 2464.1 | 2365 | 59 |
| 1725053340 | 2375 | 9.18 | 0.39 | 2423.4 | 2423.4 | 2375 | 30 |
| 1724966400 | 2365.82 | 7.53 | 0.32 | 2375.9 | 2400 | 2357.25 | 40 |
| 1724880360 | 2358.29 | -20.93 | -0.88 | 2371.0999 | 2378.8 | 2342.2199 | 42 |
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
