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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 536.15 | -0.7 | -0.13 | 536.4 | 537.25 | 535 | 818 |
| 1732210200 | 536.85 | 0.9 | 0.17 | 536.1 | 538 | 535.54999 | 820 |
| 1732123800 | 535.95 | -0.75 | -0.14 | 535.95 | 535.95 | 535.95 | 0 |
| 1732037400 | 536.7 | 0 | 0.00 | 536.7 | 536.7 | 536.7 | 105 |
| 1731951000 | 536.7 | 1.75 | 0.33 | 536 | 537.4 | 535.6 | 821 |
| 1731691800 | 534.95 | -1 | -0.19 | 534.95 | 534.95 | 534.95 | 5 |
| 1731605400 | 535.95 | -0.15 | -0.03 | 535.95 | 535.95 | 535.95 | 35 |
| 1731519000 | 536.1 | 0.35 | 0.07 | 535.6 | 536.1 | 535.6 | 174 |
| 1731432600 | 535.75 | -0.85 | -0.16 | 535.29999 | 537.2 | 534.75 | 192 |
| 1731346200 | 536.6 | -0.55 | -0.10 | 536.6 | 536.6 | 536.6 | 4 |
| 1731087000 | 537.15 | 0.4 | 0.07 | 538 | 538.65 | 536.1 | 1943 |
| 1731000600 | 536.75 | 1.25 | 0.23 | 536.7 | 537.9 | 534.9 | 19 |
| 1730914200 | 535.5 | 0.45 | 0.08 | 535.7 | 537.25 | 534.45 | 24128 |
| 1730827800 | 535.04999 | -0.6 | -0.11 | 535.7 | 536.7 | 534.2 | 1744 |
| 1730741400 | 535.65 | 0.3 | 0.06 | 535.65 | 535.65 | 535.65 | 2 |
| 1730482200 | 535.35 | -0.25 | -0.05 | 535.35 | 535.35 | 535.35 | 8 |
| 1730395800 | 535.6 | -0.5 | -0.09 | 535.5 | 536.4 | 534.45 | 823 |
| 1730309400 | 536.1 | 0.25 | 0.05 | 537.1 | 538.95 | 535 | 157 |
| 1730223000 | 535.85 | -0.45 | -0.08 | 536.2 | 537.29999 | 535.65 | 819 |
| 1730136600 | 536.29999 | -0.9 | -0.17 | 536.29999 | 536.29999 | 536.29999 | 1 |
| 1729873800 | 537.2 | 0.2 | 0.04 | 537.2 | 537.2 | 537.2 | 9 |
| 1729787400 | 537 | 0.4 | 0.07 | 537 | 537 | 537 | 44 |
| 1729701000 | 536.6 | -0.25 | -0.05 | 536.9 | 537.5 | 535.45 | 5023 |
| 1729614600 | 536.85 | -0.45 | -0.08 | 537.5 | 538.2 | 535.85 | 21 |
| 1729528200 | 537.29999 | -1.15 | -0.21 | 537.29999 | 537.29999 | 537.29999 | 11 |
| 1729269000 | 538.45 | 0.2 | 0.04 | 538.45 | 538.45 | 538.45 | 2 |
| 1729182600 | 538.25 | -0.5 | -0.09 | 538.25 | 538.25 | 538.25 | 0 |
| 1729096200 | 538.75 | 0.35 | 0.07 | 538.75 | 538.75 | 538.75 | 18572 |
| 1729009800 | 538.4 | 0.55 | 0.10 | 538.4 | 538.4 | 538.4 | 2670 |
| 1728923400 | 537.85 | -0.35 | -0.07 | 538.1 | 539.6 | 536.7 | 22455 |
| 1728664200 | 538.2 | 0.65 | 0.12 | 537.9 | 538.79999 | 536.35 | 35824 |
| 1728577800 | 537.54999 | 0.45 | 0.08 | 537.5 | 538.65 | 535.65 | 1167 |
| 1728491400 | 537.1 | -0.05 | -0.01 | 538 | 538.54999 | 536.04999 | 7 |
| 1728405000 | 537.15 | 0.2 | 0.04 | 537.9 | 538.4 | 535.79999 | 11 |
| 1728318600 | 536.95 | -0.75 | -0.14 | 537.5 | 538.1 | 535.5 | 9 |
| 1728059400 | 537.7 | -2.45 | -0.45 | 537.7 | 537.7 | 537.7 | 4 |
| 1727973000 | 540.15 | -0.25 | -0.05 | 540.7 | 542.2 | 539.04999 | 922 |
| 1727886600 | 540.4 | -0.2 | -0.04 | 540.5 | 541.7 | 539.35 | 1660 |
| 1727800200 | 540.6 | 0.25 | 0.05 | 540.6 | 540.6 | 540.6 | 3 |
| 1727713800 | 540.35 | -0.55 | -0.10 | 540.35 | 540.35 | 540.35 | 72 |
| 1727454600 | 540.9 | 0.35 | 0.06 | 540.9 | 541.95 | 539.35 | 784 |
| 1727368200 | 540.54999 | -0.4 | -0.07 | 541.1 | 541.5 | 539.45 | 1858 |
| 1727281800 | 540.95 | -0.45 | -0.08 | 540.95 | 540.95 | 540.95 | 51 |
| 1727195400 | 541.4 | 0.5 | 0.09 | 541.4 | 541.4 | 541.4 | 47 |
| 1727109000 | 540.9 | 0.45 | 0.08 | 540.9 | 540.9 | 540.9 | 0 |
| 1726849800 | 540.45 | -0.55 | -0.10 | 540.45 | 540.45 | 540.45 | 0 |
| 1726763400 | 541 | 0.75 | 0.14 | 541 | 541 | 541 | 0 |
| 1726677000 | 540.25 | -0.35 | -0.06 | 541.2 | 541.75 | 538.54999 | 3 |
| 1726590600 | 540.6 | -0.65 | -0.12 | 541.29999 | 541.95 | 538.9 | 140 |
| 1726504200 | 541.25 | 0.65 | 0.12 | 541.5 | 542 | 538.95 | 15952 |
| 1726245000 | 540.6 | 1.4 | 0.26 | 539.6 | 541.15 | 538.2 | 8395 |
| 1726158600 | 539.2 | -4.85 | -0.89 | 541.9 | 544 | 537.54999 | 72978 |
| 1726072200 | 544.04999 | 0.4 | 0.07 | 544.04999 | 544.04999 | 544.04999 | 8 |
| 1725985800 | 543.65 | 0.55 | 0.10 | 543.65 | 543.65 | 543.65 | 66 |
| 1725899400 | 543.1 | -0.4 | -0.07 | 543.29999 | 544.25 | 541.65 | 58 |
| 1725640200 | 543.5 | 1.5 | 0.28 | 543.29999 | 544.75 | 541.35 | 190284 |
| 1725553800 | 542 | 0.55 | 0.10 | 542 | 542 | 542 | 139 |
| 1725467400 | 541.45 | 1.75 | 0.32 | 541.1 | 542.6 | 540.65 | 16553 |
| 1725381000 | 539.7 | 0.4 | 0.07 | 539.7 | 539.7 | 539.7 | 0 |
| 1725294600 | 539.29999 | -0.3 | -0.06 | 539.29999 | 539.29999 | 539.29999 | 9 |
| 1725035400 | 539.6 | 0.05 | 0.01 | 539.6 | 539.6 | 539.6 | 0 |
| 1724949000 | 539.54999 | -0.5 | -0.09 | 539.54999 | 539.54999 | 539.54999 | 0 |
| 1724862600 | 540.04999 | 0.35 | 0.06 | 540.04999 | 540.04999 | 540.04999 | 1 |
| 1724776200 | 539.7 | 0.1 | 0.02 | 539.7 | 539.7 | 539.7 | 0 |
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
