We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.74 | -3.94619883041 | 855 | 860 | 775 | 341 | 825.6162793 | FU |
| 4 | -68.68 | -7.717374205 | 889.94 | 899.98 | 775 | 246 | 861.93258341 | FU |
| 12 | -58.73 | -6.67393947658 | 879.99 | 999.99 | 775 | 249 | 879.59325043 | FU |
| 26 | -58.74 | -6.675 | 880 | 999.99 | 775 | 161 | 876.31890527 | FU |
| 52 | 20.76 | 2.59337913804 | 800.5 | 999.99 | 775 | 163 | 871.80555925 | FU |
| 156 | 12.25 | 1.51419636346 | 809.01 | 999.99 | 610.07 | 159 | 793.31722758 | FU |
| 260 | -138.74 | -14.4520833333 | 960 | 1036.06 | 610.07 | 172 | 818.82865389 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 821.26 | -3.74 | -0.45 | 825 | 850 | 821.26 | 1326 |
| 1732051800 | 825 | -26.29 | -3.09 | 820.02 | 859.95 | 820.02 | 533 |
| 1731965340 | 851.29 | 31.24 | 3.81 | 830 | 851.29 | 816.01 | 98 |
| 1731619800 | 820.05 | -26.13 | -3.09 | 855 | 860 | 775 | 393 |
| 1731533400 | 846.18 | -13.82 | -1.61 | 860 | 862 | 846.18 | 241 |
| 1731446940 | 860 | 0 | 0.00 | 869.87 | 870 | 840 | 330 |
| 1731360540 | 860 | -6 | -0.69 | 865.09 | 870.01 | 860 | 228 |
| 1731101400 | 866 | 2.45 | 0.28 | 874.05 | 874.9 | 866 | 13 |
| 1731014940 | 863.55 | -1.46 | -0.17 | 874.89 | 874.89 | 863.55 | 37 |
| 1730928600 | 865.01 | 0.01 | 0.00 | 874.9 | 874.9 | 865 | 57 |
| 1730842200 | 865 | -1 | -0.12 | 870 | 870 | 865 | 74 |
| 1730755800 | 866 | 1 | 0.12 | 890 | 890 | 865 | 7 |
| 1730496600 | 865 | -5.52 | -0.63 | 866.02 | 870 | 863.99 | 42 |
| 1730410200 | 870.52 | 3.35 | 0.39 | 866.01 | 870.52 | 857.01 | 195 |
| 1730323800 | 867.17 | -2.83 | -0.33 | 870 | 879.99 | 865.66 | 236 |
| 1730237340 | 870 | 0 | 0.00 | 871 | 871 | 870 | 4 |
| 1730151000 | 870 | 0 | 0.00 | 872.01 | 872.01 | 865.02 | 592 |
| 1729891800 | 870 | -29.95 | -3.33 | 899.98 | 899.98 | 870 | 597 |
| 1729805400 | 899.95 | 27.95 | 3.21 | 889.94 | 899.95 | 865.07 | 759 |
| 1729719000 | 872 | -2.98 | -0.34 | 875 | 880 | 872 | 144 |
| 1729632600 | 874.98 | 4.98 | 0.57 | 870.02 | 877.99 | 870 | 119 |
| 1729546140 | 870 | 0.02 | 0.00 | 869.98 | 876.6 | 860.65 | 105 |
| 1729287000 | 869.98 | -2.52 | -0.29 | 878.93 | 878.93 | 865 | 966 |
| 1729200540 | 872.5 | 7.5 | 0.87 | 870 | 874.91 | 870 | 70 |
| 1729114140 | 865 | 7.14 | 0.83 | 850 | 866.99 | 850 | 12 |
| 1729027740 | 857.86 | 1.86 | 0.22 | 877.53 | 879 | 857.86 | 369 |
| 1728941340 | 856 | -21.99 | -2.50 | 877.99 | 879 | 856 | 620 |
| 1728682200 | 877.99 | 17.98 | 2.09 | 880 | 880 | 870.56 | 148 |
| 1728595740 | 860.01 | 0.01 | 0.00 | 860 | 873.14 | 849.99 | 363 |
| 1728509400 | 860 | 0 | 0.00 | 860 | 860 | 860 | 5 |
| 1728422940 | 860 | -8.98 | -1.03 | 860 | 885.7 | 860 | 94 |
| 1728336600 | 868.98 | 8.99 | 1.05 | 852.8 | 868.98 | 850 | 220 |
| 1728077400 | 859.99 | 7.39 | 0.87 | 861.01 | 868 | 852.6 | 54 |
| 1727991000 | 852.6 | -36.4 | -4.09 | 870.06 | 875 | 851.02 | 318 |
| 1727904540 | 889 | 4 | 0.45 | 886.02 | 890 | 870 | 86 |
| 1727818200 | 885 | -54 | -5.75 | 934.48 | 934.48 | 885 | 97 |
| 1727731800 | 939 | 4.4 | 0.47 | 900 | 940 | 900 | 32 |
| 1727472600 | 934.6 | 55.59 | 6.32 | 892.49 | 934.89 | 885.99 | 88 |
| 1727386140 | 879.01 | -5.99 | -0.68 | 899.9 | 909.99 | 879.01 | 114 |
| 1727299740 | 885 | -9.93 | -1.11 | 886.01 | 900 | 885 | 91 |
| 1727213400 | 894.93 | 19.93 | 2.28 | 872.03 | 894.93 | 872.01 | 193 |
| 1727127000 | 875 | -0.03 | -0.00 | 875.03 | 879.99 | 875 | 52 |
| 1726867800 | 875.03 | 3.02 | 0.35 | 884.99 | 884.99 | 875.03 | 2 |
| 1726781400 | 872.01 | -23.99 | -2.68 | 881.58 | 885.37 | 872.01 | 374 |
| 1726695000 | 896 | -1 | -0.11 | 890 | 896 | 875.11 | 172 |
| 1726608600 | 897 | 24.99 | 2.87 | 874.02 | 899.99 | 874.02 | 68 |
| 1726522200 | 872.01 | -17.98 | -2.02 | 887.92 | 899.81 | 872.01 | 219 |
| 1726263000 | 889.99 | 17.98 | 2.06 | 872.51 | 889.99 | 872.5 | 6 |
| 1726176540 | 872.01 | -2.99 | -0.34 | 875 | 885.5 | 872.01 | 67 |
| 1726090140 | 875 | -6.5 | -0.74 | 900.91 | 900.91 | 862.49 | 71 |
| 1726003740 | 881.5 | -20.49 | -2.27 | 910 | 910 | 880.43 | 114 |
| 1725917400 | 901.99 | -4.63 | -0.51 | 916.07 | 964.98 | 891 | 308 |
| 1725658200 | 906.62 | -13.38 | -1.45 | 905.54 | 960.65 | 905.54 | 3237 |
| 1725571800 | 920 | 25 | 2.79 | 909.98 | 999.99 | 895 | 547 |
| 1725485400 | 895 | -6.61 | -0.73 | 919.98 | 919.98 | 891 | 94 |
| 1725399000 | 901.61 | 11.61 | 1.30 | 934.99 | 944.81 | 890.43 | 69 |
| 1725312600 | 890 | -10 | -1.11 | 890.01 | 944.7 | 890 | 37 |
| 1725053400 | 900 | 4 | 0.45 | 896 | 935.01 | 895 | 172 |
| 1724967000 | 896 | 16 | 1.82 | 879.99 | 896 | 879.99 | 82 |
| 1724880600 | 880 | 0 | 0.00 | 879.99 | 880 | 873.01 | 28 |
| 1724794140 | 880 | 9.99 | 1.15 | 870 | 880 | 870 | 40 |
| 1724707740 | 870.01 | -16.99 | -1.92 | 887 | 887.3 | 870.01 | 66 |
| 1724448600 | 887 | 12.01 | 1.37 | 866 | 888.88 | 845 | 81 |
| 1724362140 | 874.99 | 2.99 | 0.34 | 872 | 874.99 | 865 | 25 |
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
