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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3445.5 | -3.75 | -0.11 | 3448.5 | 3449.75 | 3442.75 | 4227 |
| 1732642200 | 3449.25 | 3.5 | 0.10 | 3442.5 | 3455.75 | 3442.5 | 23302 |
| 1732555800 | 3445.75 | 9.75 | 0.28 | 3453 | 3453 | 3432.75 | 7406 |
| 1732296600 | 3436 | -4.25 | -0.12 | 3435.5 | 3448.75 | 3428 | 49655 |
| 1732210200 | 3440.25 | -4.25 | -0.12 | 3440 | 3446.5 | 3436.5 | 18255 |
| 1732123800 | 3444.5 | -5.5 | -0.16 | 3446 | 3453.25 | 3442.25 | 56810 |
| 1732037400 | 3450 | -8.25 | -0.24 | 3445 | 3452 | 3445 | 1922 |
| 1731951000 | 3458.25 | 0.25 | 0.01 | 3451.5 | 3459.25 | 3451.5 | 1676 |
| 1731691800 | 3458 | -6.5 | -0.19 | 3453 | 3466.25 | 3453 | 758 |
| 1731605400 | 3464.5 | 2.75 | 0.08 | 3466 | 3466 | 3462.5 | 2633 |
| 1731519000 | 3461.75 | 2 | 0.06 | 3467 | 3467 | 3461.5 | 560 |
| 1731432600 | 3459.75 | -12.75 | -0.37 | 3457.5 | 3464.75 | 3456.5 | 1248 |
| 1731346200 | 3472.5 | 16.75 | 0.48 | 3472.5 | 3472.5 | 3472.5 | 1246 |
| 1731087000 | 3455.75 | 4 | 0.12 | 3447.5 | 3460.5 | 3447.5 | 251 |
| 1731000600 | 3451.75 | 7.75 | 0.23 | 3451.75 | 3451.75 | 3451.75 | 3119 |
| 1730914200 | 3444 | -9 | -0.26 | 3436 | 3500 | 3406.25 | 2684 |
| 1730827800 | 3453 | 1.75 | 0.05 | 3453 | 3453 | 3453 | 366 |
| 1730741400 | 3451.25 | 6.5 | 0.19 | 3451.25 | 3451.25 | 3451.25 | 212 |
| 1730482200 | 3444.75 | 12.75 | 0.37 | 3444.75 | 3444.75 | 3444.75 | 321 |
| 1730395800 | 3432 | -6.5 | -0.19 | 3438.5 | 3438.5 | 3429.75 | 551 |
| 1730309400 | 3438.5 | -9.25 | -0.27 | 3436 | 3443.75 | 3436 | 453 |
| 1730223000 | 3447.75 | -7.25 | -0.21 | 3448.5 | 3461.5 | 3447.75 | 10321 |
| 1730136600 | 3455 | -3.25 | -0.09 | 3452 | 3462 | 3452 | 3235 |
| 1729873800 | 3458.25 | 6.25 | 0.18 | 3452.5 | 3465 | 3452.5 | 12370 |
| 1729787400 | 3452 | -6.75 | -0.20 | 3449.5 | 3463.75 | 3449.5 | 1055 |
| 1729701000 | 3458.75 | -4.5 | -0.13 | 3457 | 3463 | 3457 | 1873 |
| 1729614600 | 3463.25 | -6.5 | -0.19 | 3458.5 | 3466.75 | 3456.25 | 4550 |
| 1729528200 | 3469.75 | -8.75 | -0.25 | 3469.75 | 3469.75 | 3469.75 | 109 |
| 1729269000 | 3478.5 | 4.75 | 0.14 | 3474.5 | 3478.75 | 3474.5 | 5809 |
| 1729182600 | 3473.75 | 4.5 | 0.13 | 3466.5 | 3480.25 | 3466.5 | 882 |
| 1729096200 | 3469.25 | 4.75 | 0.14 | 3469.25 | 3469.25 | 3469.25 | 1712 |
| 1729009800 | 3464.5 | 4 | 0.12 | 3464.5 | 3464.5 | 3464.5 | 16280 |
| 1728923400 | 3460.5 | 2 | 0.06 | 3457 | 3464.5 | 3454.75 | 6048 |
| 1728664200 | 3458.5 | 3.25 | 0.09 | 3458.5 | 3458.5 | 3458.5 | 66 |
| 1728577800 | 3455.25 | 2.5 | 0.07 | 3461.5 | 3461.5 | 3451.75 | 1237 |
| 1728491400 | 3452.75 | 2 | 0.06 | 3445.5 | 3454.5 | 3445.5 | 2105 |
| 1728405000 | 3450.75 | -6 | -0.17 | 3457 | 3457 | 3449.5 | 187 |
| 1728318600 | 3456.75 | -3.25 | -0.09 | 3447.5 | 3460.75 | 3447.5 | 1819 |
| 1728059400 | 3460 | 2.25 | 0.07 | 3468.5 | 3468.5 | 3455.5 | 255 |
| 1727973000 | 3457.75 | 2 | 0.06 | 3450 | 3457.75 | 3450 | 5487 |
| 1727886600 | 3455.75 | -0.25 | -0.01 | 3461.5 | 3461.75 | 3454.5 | 320 |
| 1727800200 | 3456 | -5.5 | -0.16 | 3464.5 | 3464.5 | 3452 | 286 |
| 1727713800 | 3461.5 | -0.25 | -0.01 | 3456.5 | 3477.25 | 3456.5 | 4560 |
| 1727454600 | 3461.75 | 8.75 | 0.25 | 3452.5 | 3462 | 3452.5 | 949 |
| 1727368200 | 3453 | -1.75 | -0.05 | 3453.5 | 3465.75 | 3453 | 500 |
| 1727281800 | 3454.75 | -1.5 | -0.04 | 3454 | 3467.25 | 3450.5 | 1254 |
| 1727195400 | 3456.25 | -3.25 | -0.09 | 3449 | 3462.5 | 3449 | 2031 |
| 1727109000 | 3459.5 | -3 | -0.09 | 3448 | 3469.25 | 3448 | 606 |
| 1726849800 | 3462.5 | -6.5 | -0.19 | 3472.5 | 3472.5 | 3456.25 | 2303 |
| 1726763400 | 3469 | 21.75 | 0.63 | 3458.5 | 3473.75 | 3449.75 | 1257 |
| 1726677000 | 3447.25 | 1.5 | 0.04 | 3447.25 | 3447.25 | 3447.25 | 1856 |
| 1726590600 | 3445.75 | 9.25 | 0.27 | 3440 | 3449.5 | 3436.25 | 3123 |
| 1726504200 | 3436.5 | 8.75 | 0.26 | 3436.5 | 3436.5 | 3436.5 | 1762 |
| 1726245000 | 3427.75 | 12.25 | 0.36 | 3436.5 | 3436.5 | 3427.5 | 2377 |
| 1726158600 | 3415.5 | -43 | -1.24 | 3415 | 3436.75 | 3371.25 | 5230 |
| 1726072200 | 3458.5 | -3.5 | -0.10 | 3458.5 | 3502.75 | 3442.75 | 3351 |
| 1725985800 | 3462 | -0.75 | -0.02 | 3456.5 | 3477 | 3456.5 | 1381 |
| 1725899400 | 3462.75 | 5.25 | 0.15 | 3453 | 3472.5 | 3453 | 563 |
| 1725640200 | 3457.5 | 3 | 0.09 | 3449.5 | 3459.75 | 3449.5 | 727 |
| 1725553800 | 3454.5 | 2 | 0.06 | 3464.5 | 3464.5 | 3450.75 | 956 |
| 1725467400 | 3452.5 | -0.25 | -0.01 | 3447.5 | 3461.25 | 3443 | 12143 |
| 1725381000 | 3452.75 | -3.75 | -0.11 | 3452.75 | 3452.75 | 3452.75 | 1029 |
| 1725294600 | 3456.5 | 3.75 | 0.11 | 3463.5 | 3463.5 | 3454.75 | 747 |
| 1725035400 | 3452.75 | -0.25 | -0.01 | 3458 | 3458 | 3447.75 | 4693 |
| 1724949000 | 3453 | 8.25 | 0.24 | 3460 | 3460 | 3449.75 | 817 |
| 1724862600 | 3444.75 | 2.5 | 0.07 | 3444.75 | 3444.75 | 3444.75 | 854 |
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
