Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4498.25 | 14.5 | 0.32 | 4488 | 4501 | 4484 | 47 |
| 1732555800 | 4483.75 | 11 | 0.25 | 4482.5 | 4497.75 | 4469 | 7911 |
| 1732296600 | 4472.75 | 47.75 | 1.08 | 4461 | 4483.25 | 4447 | 450 |
| 1732210200 | 4425 | 65.25 | 1.50 | 4425 | 4425 | 4425 | 0 |
| 1732123800 | 4359.75 | -9 | -0.21 | 4359.75 | 4359.75 | 4359.75 | 86 |
| 1732037400 | 4368.75 | -7.75 | -0.18 | 4368.75 | 4368.75 | 4368.75 | 0 |
| 1731951000 | 4376.5 | 9.25 | 0.21 | 4376.5 | 4376.5 | 4376.5 | 0 |
| 1731691800 | 4367.25 | -45.75 | -1.04 | 4367.25 | 4367.25 | 4367.25 | 0 |
| 1731605400 | 4413 | -9 | -0.20 | 4413 | 4413 | 4413 | 43 |
| 1731519000 | 4422 | 17.5 | 0.40 | 4422 | 4422 | 4422 | 0 |
| 1731432600 | 4404.5 | 27.75 | 0.63 | 4404.5 | 4404.5 | 4404.5 | 0 |
| 1731346200 | 4376.75 | 29.75 | 0.68 | 4376.75 | 4376.75 | 4376.75 | 0 |
| 1731087000 | 4347 | 42.25 | 0.98 | 4347 | 4347 | 4347 | 1150 |
| 1731000600 | 4304.75 | 13 | 0.30 | 4311 | 4319 | 4282 | 1809 |
| 1730914200 | 4291.75 | 141.25 | 3.40 | 4296 | 4323.5 | 4275 | 25 |
| 1730827800 | 4150.5 | 9.25 | 0.22 | 4150.5 | 4150.5 | 4150.5 | 0 |
| 1730741400 | 4141.25 | -18.5 | -0.44 | 4141.25 | 4141.25 | 4141.25 | 0 |
| 1730482200 | 4159.75 | -9.75 | -0.23 | 4159.75 | 4159.75 | 4159.75 | 0 |
| 1730395800 | 4169.5 | -36.75 | -0.87 | 4169.5 | 4169.5 | 4169.5 | 0 |
| 1730309400 | 4206.25 | 8.5 | 0.20 | 4206.25 | 4206.25 | 4206.25 | 0 |
| 1730223000 | 4197.75 | -5.75 | -0.14 | 4197.75 | 4197.75 | 4197.75 | 1 |
| 1730136600 | 4203.5 | -7 | -0.17 | 4203.5 | 4203.5 | 4203.5 | 0 |
| 1729873800 | 4210.5 | 19 | 0.45 | 4210.5 | 4210.5 | 4210.5 | 23 |
| 1729787400 | 4191.5 | -6.75 | -0.16 | 4190 | 4196.25 | 4170 | 1939 |
| 1729701000 | 4198.25 | -9.5 | -0.23 | 4198.25 | 4198.25 | 4198.25 | 0 |
| 1729614600 | 4207.75 | 11.25 | 0.27 | 4207.75 | 4207.75 | 4207.75 | 0 |
| 1729528200 | 4196.5 | -8 | -0.19 | 4196.5 | 4196.5 | 4196.5 | 1 |
| 1729269000 | 4204.5 | -8.75 | -0.21 | 4204.5 | 4204.5 | 4204.5 | 0 |
| 1729182600 | 4213.25 | 22 | 0.52 | 4213.25 | 4213.25 | 4213.25 | 0 |
| 1729096200 | 4191.25 | 16.75 | 0.40 | 4191.25 | 4191.25 | 4191.25 | 0 |
| 1729009800 | 4174.5 | -16.25 | -0.39 | 4174.5 | 4174.5 | 4174.5 | 0 |
| 1728923400 | 4190.75 | 35 | 0.84 | 4190.75 | 4190.75 | 4190.75 | 0 |
| 1728664200 | 4155.75 | 12 | 0.29 | 4155.75 | 4155.75 | 4155.75 | 0 |
| 1728577800 | 4143.75 | 17.75 | 0.43 | 4135 | 4148 | 4130.5 | 160 |
| 1728491400 | 4126 | 27 | 0.66 | 4126 | 4126 | 4126 | 150 |
| 1728405000 | 4099 | 1 | 0.02 | 4099 | 4099 | 4099 | 0 |
| 1728318600 | 4098 | 24.75 | 0.61 | 4098 | 4098 | 4098 | 0 |
| 1728059400 | 4073.25 | 13.25 | 0.33 | 4073.25 | 4073.25 | 4073.25 | 0 |
| 1727973000 | 4060 | 33 | 0.82 | 4060 | 4060 | 4060 | 0 |
| 1727886600 | 4027 | 14 | 0.35 | 4027 | 4027 | 4027 | 0 |
| 1727800200 | 4013 | 13.5 | 0.34 | 4013 | 4013 | 4013 | 0 |
| 1727713800 | 3999.5 | -13.75 | -0.34 | 3999.5 | 3999.5 | 3999.5 | 0 |
| 1727454600 | 4013.25 | 16.5 | 0.41 | 4013.25 | 4013.25 | 4013.25 | 0 |
| 1727368200 | 3996.75 | -12.75 | -0.32 | 3996.75 | 3996.75 | 3996.75 | 0 |
| 1727281800 | 4009.5 | 13.5 | 0.34 | 4009.5 | 4009.5 | 4009.5 | 0 |
| 1727195400 | 3996 | -7.5 | -0.19 | 3996 | 3996 | 3996 | 0 |
| 1727109000 | 4003.5 | 0.75 | 0.02 | 4003.5 | 4003.5 | 4003.5 | 0 |
| 1726849800 | 4002.75 | -26 | -0.65 | 4002.75 | 4002.75 | 4002.75 | 0 |
| 1726763400 | 4028.75 | 42.75 | 1.07 | 4027 | 4041.5 | 4023.25 | 24788 |
| 1726677000 | 3986 | -28.25 | -0.70 | 3986 | 3986 | 3986 | 0 |
| 1726590600 | 4014.25 | 41.75 | 1.05 | 4014.25 | 4014.25 | 4014.25 | 0 |
| 1726504200 | 3972.5 | -25.25 | -0.63 | 3976 | 3977 | 3969.5 | 300 |
| 1726245000 | 3997.75 | 28 | 0.71 | 3997.75 | 3997.75 | 3997.75 | 0 |
| 1726158600 | 3969.75 | 75.5 | 1.94 | 3988 | 4029.5 | 3939.5 | 25 |
| 1726072200 | 3894.25 | -24.75 | -0.63 | 3894.25 | 3894.25 | 3894.25 | 0 |
| 1725985800 | 3919 | 26 | 0.67 | 3919 | 3919 | 3919 | 0 |
| 1725899400 | 3893 | 44 | 1.14 | 3885 | 3903.25 | 3877.75 | 1979 |
| 1725640200 | 3849 | -45.5 | -1.17 | 3869.5 | 3936 | 3838.25 | 1948 |
| 1725553800 | 3894.5 | -32.25 | -0.82 | 3894.5 | 3894.5 | 3894.5 | 0 |
| 1725467400 | 3926.75 | -46.5 | -1.17 | 3920 | 3940.5 | 3900.5 | 9 |
| 1725381000 | 3973.25 | -38.25 | -0.95 | 3986 | 3987.75 | 3963 | 7242 |
| 1725294600 | 4011.5 | 31.75 | 0.80 | 4011.5 | 4011.5 | 4011.5 | 0 |
| 1725035400 | 3979.75 | -16.25 | -0.41 | 3979.75 | 3979.75 | 3979.75 | 250 |
| 1724949000 | 3996 | 42 | 1.06 | 3996 | 3996 | 3996 | 0 |
| 1724862600 | 3954 | -9.5 | -0.24 | 3954 | 3954 | 3954 | 0 |
| 1724776200 | 3963.5 | -9.75 | -0.25 | 3963.5 | 3963.5 | 3963.5 | 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
