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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 627.25 | 8.25 | 1.33 | 623 | 627.75 | 620.625 | 3945 |
| 1732210200 | 619 | 6.75 | 1.10 | 614 | 620.875 | 613.75 | 5909 |
| 1732123800 | 612.25 | 1.13 | 0.18 | 613.5 | 615 | 610.25 | 6617 |
| 1732037400 | 611.125 | -4.38 | -0.71 | 614 | 614.25 | 606.375 | 22663 |
| 1731951000 | 615.5 | 2 | 0.33 | 613.75 | 615.5 | 610.75 | 8238 |
| 1731691800 | 613.5 | -7.25 | -1.17 | 617 | 618 | 611.875 | 22143 |
| 1731605400 | 620.75 | -2.25 | -0.36 | 623.25 | 628.5 | 618.375 | 12283 |
| 1731519000 | 623 | -0.38 | -0.06 | 621.75 | 627.375 | 613.375 | 6149 |
| 1731432600 | 623.375 | -4 | -0.64 | 628 | 628 | 622.75 | 6068 |
| 1731346200 | 627.375 | 10.5 | 1.70 | 620.25 | 628.125 | 620.125 | 10005 |
| 1731087000 | 616.875 | 0 | 0.00 | 617.75 | 617.75 | 613.25 | 3140 |
| 1731000600 | 616.875 | 0.5 | 0.08 | 620.5 | 622.375 | 616.375 | 13193 |
| 1730914200 | 616.375 | 16 | 2.67 | 612 | 621.125 | 612 | 12129 |
| 1730827800 | 600.375 | -1.63 | -0.27 | 600.375 | 600.375 | 600.375 | 1040 |
| 1730741400 | 602 | 1.5 | 0.25 | 598.5 | 602.375 | 596.25 | 6492 |
| 1730482200 | 600.5 | 1.13 | 0.19 | 597.75 | 600.875 | 595.375 | 10672 |
| 1730395800 | 599.375 | -0.88 | -0.15 | 598.5 | 599.75 | 596.625 | 7738 |
| 1730309400 | 600.25 | -0.75 | -0.12 | 599.5 | 603.875 | 598.125 | 4005 |
| 1730223000 | 601 | -1 | -0.17 | 602 | 602.875 | 599.25 | 4855 |
| 1730136600 | 602 | 2.63 | 0.44 | 601 | 602.375 | 597 | 10406 |
| 1729873800 | 599.375 | -2.63 | -0.44 | 602.25 | 602.375 | 598.75 | 10672 |
| 1729787400 | 602 | 1.38 | 0.23 | 602.75 | 604.75 | 598 | 5881 |
| 1729701000 | 600.625 | -3.25 | -0.54 | 606 | 606 | 600.25 | 3446 |
| 1729614600 | 603.875 | -1.38 | -0.23 | 603.25 | 605.25 | 601.625 | 3291 |
| 1729528200 | 605.25 | -4.88 | -0.80 | 610 | 611.5 | 605 | 6741 |
| 1729269000 | 610.125 | 0.5 | 0.08 | 609 | 611.125 | 607.125 | 1797 |
| 1729182600 | 609.625 | -0.88 | -0.14 | 612 | 612 | 593 | 17849 |
| 1729096200 | 610.5 | 6.13 | 1.01 | 609 | 611 | 606.125 | 6547 |
| 1729009800 | 604.375 | 1.5 | 0.25 | 602.75 | 604.5 | 602.75 | 16787 |
| 1728923400 | 602.875 | 2.38 | 0.40 | 601.75 | 603.5 | 600.75 | 3236 |
| 1728664200 | 600.5 | 4.5 | 0.76 | 595.25 | 601 | 594 | 10965 |
| 1728577800 | 596 | -0.5 | -0.08 | 596 | 602.25 | 590.75 | 11316 |
| 1728491400 | 596.5 | 3 | 0.51 | 595.5 | 596.625 | 595.5 | 1871 |
| 1728405000 | 593.5 | -3.75 | -0.63 | 591 | 593.75 | 589.625 | 7758 |
| 1728318600 | 597.25 | 0.25 | 0.04 | 600 | 601.25 | 596.125 | 13000 |
| 1728059400 | 597 | 5 | 0.84 | 594.75 | 599.375 | 581.5 | 10264 |
| 1727973000 | 592 | 0.63 | 0.11 | 594 | 596.625 | 587.25 | 41321 |
| 1727886600 | 591.375 | 2 | 0.34 | 589.25 | 593 | 587.25 | 33437 |
| 1727800200 | 589.375 | 0.25 | 0.04 | 592 | 593.375 | 586.375 | 26656 |
| 1727713800 | 589.125 | -2.75 | -0.46 | 589.5 | 591 | 587.75 | 15268 |
| 1727454600 | 591.875 | 3.5 | 0.59 | 587.5 | 592.25 | 587.5 | 2597 |
| 1727368200 | 588.375 | 2.5 | 0.43 | 590.5 | 592.875 | 587.625 | 5098 |
| 1727281800 | 585.875 | 0.25 | 0.04 | 585.5 | 588.5 | 583.75 | 19167 |
| 1727195400 | 585.625 | -1.38 | -0.23 | 586 | 586.625 | 583.875 | 2941 |
| 1727109000 | 587 | -2.88 | -0.49 | 591.25 | 591.375 | 586.75 | 21537 |
| 1726849800 | 589.875 | -4.63 | -0.78 | 593 | 593.875 | 589.5 | 2272 |
| 1726763400 | 594.5 | 4.75 | 0.81 | 595.25 | 598.75 | 593.375 | 9807 |
| 1726677000 | 589.75 | -5 | -0.84 | 593 | 593 | 587 | 7548 |
| 1726590600 | 594.75 | 5.75 | 0.98 | 592.25 | 595 | 592 | 2008 |
| 1726504200 | 589 | 0 | 0.00 | 589.25 | 591.5 | 588.375 | 1818 |
| 1726245000 | 589 | 5.75 | 0.99 | 584.75 | 590.375 | 584.75 | 5299 |
| 1726158600 | 583.25 | 5.25 | 0.91 | 584.5 | 589.625 | 580.875 | 3152 |
| 1726072200 | 578 | -3.13 | -0.54 | 580.5 | 588.25 | 574.625 | 4239 |
| 1725985800 | 581.125 | -2.13 | -0.36 | 581 | 583.875 | 579.25 | 16313 |
| 1725899400 | 583.25 | 6 | 1.04 | 577.75 | 583.875 | 577.75 | 8024 |
| 1725640200 | 577.25 | -5.88 | -1.01 | 582.25 | 586.625 | 576.875 | 29504 |
| 1725553800 | 583.125 | -3.63 | -0.62 | 587.75 | 588.5 | 582.875 | 11265 |
| 1725467400 | 586.75 | -3.25 | -0.55 | 586.25 | 588.5 | 582.5 | 10583 |
| 1725381000 | 590 | -1.63 | -0.27 | 591.5 | 593.875 | 581.5 | 10428 |
| 1725294600 | 591.625 | 1.75 | 0.30 | 592.75 | 592.75 | 589.25 | 13596 |
| 1725035400 | 589.875 | -1.75 | -0.30 | 589.25 | 593.375 | 589.25 | 30903 |
| 1724949000 | 591.625 | 4.5 | 0.77 | 589.5 | 592.75 | 588.125 | 9673 |
| 1724862600 | 587.125 | 1.63 | 0.28 | 587.75 | 589 | 585.625 | 8209 |
| 1724776200 | 585.5 | -1.63 | -0.28 | 587 | 588.625 | 584.625 | 8446 |
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
