We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.2331002331 | 643.5 | 657.6 | 637.15 | 72 | 645.89480969 | CS |
| 4 | -18.075 | -2.72593598009 | 663.075 | 711.9 | 628.8 | 245 | 655.34466264 | CS |
| 12 | 75 | 13.1578947368 | 570 | 711.9 | 502.3 | 240 | 599.23255666 | CS |
| 26 | 126.75 | 24.4573082489 | 518.25 | 711.9 | 496.04 | 184 | 588.19937799 | CS |
| 52 | 327.9 | 103.405865658 | 317.1 | 711.9 | 317 | 192 | 544.28839707 | CS |
| 156 | 538.3125 | 504.569420035 | 106.6875 | 711.9 | 106.6875 | 292 | 339.65159141 | CS |
| 260 | 535.5 | 489.04109589 | 109.5 | 711.9 | 75 | 298 | 326.27713123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 645 | -9.75 | -1.49 | 645 | 645 | 645 | 35 |
| 1735252020 | 654.75 | 1.95 | 0.30 | 652 | 654.75 | 645 | 120 |
| 1735078200 | 652.79999 | 15.65 | 2.46 | 657.6 | 657.6 | 652.79999 | 3 |
| 1734992400 | 637.15 | -6.35 | -0.99 | 652 | 652 | 637.15 | 108 |
| 1734733200 | 643.5 | 0.4 | 0.06 | 643.5 | 643.5 | 643.5 | 58 |
| 1734646800 | 643.1018 | 14.3 | 2.27 | 652 | 652 | 642.71799 | 20 |
| 1734560940 | 628.79999 | -14.42 | -2.24 | 644.2395 | 660.63 | 628.79999 | 40 |
| 1734474360 | 643.21669 | -13.53 | -2.06 | 650 | 650 | 628.92999 | 958 |
| 1734388140 | 656.75 | 6.15 | 0.95 | 645.4 | 669.064 | 645.4 | 322 |
| 1734128940 | 650.6 | 0.6 | 0.09 | 636.32 | 657.4047 | 636.32 | 44 |
| 1734042480 | 650 | -2.8 | -0.43 | 654.49199 | 675.07 | 650 | 119 |
| 1733955900 | 652.79999 | 16.8 | 2.64 | 639.98 | 653.25 | 639.98 | 84 |
| 1733869200 | 636 | -7.35 | -1.14 | 643.36 | 645 | 634.976 | 22 |
| 1733782800 | 643.35 | -55.63 | -7.96 | 662.35 | 662.35 | 643.35 | 1756 |
| 1733523600 | 698.98 | -12.42 | -1.75 | 682.9 | 702.49 | 682 | 694 |
| 1733437500 | 711.4 | 16.85 | 2.43 | 696.85 | 711.9 | 696.85 | 87 |
| 1733350980 | 694.555 | 33.06 | 5.00 | 680 | 694.555 | 673 | 45 |
| 1733264700 | 661.5 | 2.5 | 0.38 | 673 | 673 | 661.5 | 73 |
| 1733178180 | 659 | -4.08 | -0.61 | 664 | 673.95 | 654.59 | 101 |
| 1732918200 | 663.075 | 13.13 | 2.02 | 663.075 | 663.075 | 663.075 | 1 |
| 1732746540 | 649.95 | 13.95 | 2.19 | 652.79999 | 652.79999 | 649.438 | 60 |
| 1732660140 | 636 | -11 | -1.70 | 656.85 | 657.34 | 636 | 84 |
| 1732573560 | 647 | -3 | -0.46 | 641 | 653.27 | 636.5 | 841 |
| 1732314000 | 650 | 37.5 | 6.12 | 650.25 | 651 | 639.97119 | 297 |
| 1732228140 | 612.5 | 0 | 0.00 | 612.5 | 612.5 | 612.5 | 0 |
| 1732141740 | 612.5 | -10.5 | -1.69 | 640 | 640 | 612.25 | 121 |
| 1732054800 | 623 | 5 | 0.81 | 643.42499 | 650.85 | 623 | 129 |
| 1731968640 | 618 | 18 | 3.00 | 615.4967 | 620 | 615.4967 | 68 |
| 1731709260 | 600 | 12.63 | 2.15 | 606.28599 | 610 | 597.5 | 33 |
| 1731622800 | 587.37 | -16.63 | -2.75 | 589.66999 | 600.355 | 585.0001 | 1440 |
| 1731536760 | 604 | -7.04 | -1.15 | 612.7599 | 612.7599 | 589.5 | 154 |
| 1731450480 | 611.0383 | 20.69 | 3.50 | 619.03 | 619.03 | 598.41999 | 258 |
| 1731363600 | 590.35 | 0.35 | 0.06 | 612 | 612 | 586.4 | 372 |
| 1731104400 | 590 | 3 | 0.51 | 588.66999 | 590 | 588.66999 | 9 |
| 1731018540 | 587 | 55.07 | 10.35 | 582.35 | 595.5153 | 582.35 | 73 |
| 1730931600 | 531.92999 | 25.2 | 4.97 | 511.69 | 534.932 | 511.69 | 613 |
| 1730845680 | 506.73 | 3.93 | 0.78 | 506.73 | 506.73 | 506.73 | 33 |
| 1730759160 | 502.8 | -6.95 | -1.36 | 510.34 | 524.544 | 502.3 | 165 |
| 1730496420 | 509.75 | -15.86 | -3.02 | 518.6 | 518.6 | 509.75 | 5 |
| 1730409780 | 525.61 | 9.81 | 1.90 | 515 | 525.61 | 509.525 | 43 |
| 1730323680 | 515.79999 | 0 | 0.00 | 515.79999 | 515.79999 | 515.79999 | 0 |
| 1730237280 | 515.79999 | -26.09 | -4.81 | 529.7155 | 529.7155 | 515.79999 | 22 |
| 1730150880 | 541.89 | -2.83 | -0.52 | 541.9 | 541.9 | 541.89 | 463 |
| 1729891500 | 544.72 | -12.93 | -2.32 | 544.72 | 544.72 | 544.72 | 5 |
| 1729805160 | 557.65 | 41.65 | 8.07 | 544.05999 | 557.65 | 532.75 | 403 |
| 1729718940 | 516 | -13 | -2.46 | 516 | 516 | 516 | 45 |
| 1729632300 | 529 | -1.84 | -0.35 | 529.80999 | 529.80999 | 529 | 135 |
| 1729545600 | 530.8448 | -5.16 | -0.96 | 519.25 | 540.225 | 519.25 | 33 |
| 1729286400 | 536 | 13.36 | 2.56 | 521.0101 | 536 | 521.0101 | 1047 |
| 1729200000 | 522.64 | 3.72 | 0.72 | 515 | 522.64 | 515 | 14 |
| 1729113960 | 518.92499 | -5.1 | -0.97 | 526.7157 | 526.7157 | 518.92499 | 1066 |
| 1729027680 | 524.0263 | -3.33 | -0.63 | 535 | 548.04999 | 524.0263 | 40 |
| 1728941220 | 527.36 | 1.36 | 0.26 | 512.8601 | 527.36 | 512.8601 | 49 |
| 1728681900 | 526 | -9.89 | -1.85 | 511.55 | 532.04999 | 511.55 | 183 |
| 1728595560 | 535.89 | -18.96 | -3.42 | 520 | 552.12 | 520 | 163 |
| 1728508800 | 554.85 | 4 | 0.73 | 541 | 554.85 | 537.23 | 60 |
| 1728422580 | 550.8454 | -19.15 | -3.36 | 550.8454 | 550.8454 | 550.8454 | 3 |
| 1728336420 | 570 | 0 | 0.00 | 570 | 570 | 570 | 0 |
| 1728077220 | 570 | 0 | 0.00 | 570 | 570 | 570 | 10 |
| 1727990760 | 570 | 7.74 | 1.38 | 562.446 | 570 | 562.446 | 83 |
| 1727904540 | 562.26 | 0 | 0.00 | 562.26 | 562.26 | 562.26 | 0 |
| 1727818140 | 562.26 | 17.26 | 3.17 | 545 | 562.26 | 545 | 31 |
| 1727731380 | 545 | 17.25 | 3.27 | 533.653 | 545 | 531.6625 | 63 |
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
