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 | 47.5 | 7.16981132075 | 662.5 | 712.5 | 662.5 | 35026 | 700.48601528 | DE |
| 4 | 132.5 | 22.9437229437 | 577.5 | 712.5 | 577.5 | 55590 | 677.07763867 | DE |
| 12 | 155 | 27.9279279279 | 555 | 712.5 | 525 | 29836 | 629.00492883 | DE |
| 26 | 247 | 53.3477321814 | 463 | 712.5 | 456 | 25115 | 577.86174828 | DE |
| 52 | 321 | 82.5192802057 | 389 | 712.5 | 384 | 38189 | 488.61331984 | DE |
| 156 | 374 | 111.30952381 | 336 | 712.5 | 276 | 22606 | 420.28855991 | DE |
| 260 | 442 | 164.925373134 | 268 | 712.5 | 139 | 20941 | 364.1956369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 705 | 5 | 0.71 | 702.5 | 705 | 702.5 | 28065 |
| 1732210200 | 700 | -5 | -0.71 | 705 | 705 | 700 | 11000 |
| 1732123800 | 705 | -5 | -0.70 | 710 | 710 | 695 | 47478 |
| 1732037400 | 710 | 17.5 | 2.53 | 692.5 | 712.5 | 692.5 | 60263 |
| 1731951000 | 692.5 | 22.5 | 3.36 | 675 | 692.5 | 675 | 45438 |
| 1731691800 | 670 | 7.5 | 1.13 | 662.5 | 670 | 662.5 | 17914 |
| 1731605400 | 662.5 | 0 | 0.00 | 662.5 | 665 | 660 | 46243 |
| 1731519000 | 662.5 | -40 | -5.69 | 702.5 | 702.5 | 662.5 | 60919 |
| 1731432600 | 702.5 | -2.5 | -0.35 | 707.5 | 707.5 | 702.5 | 75052 |
| 1731346200 | 705 | -7.5 | -1.05 | 712.5 | 712.5 | 695 | 129561 |
| 1731087000 | 712.5 | 17.5 | 2.52 | 695 | 712.5 | 680 | 117909 |
| 1731000600 | 695 | 10 | 1.46 | 685 | 695 | 685 | 35602 |
| 1730914200 | 685 | 7.5 | 1.11 | 677.5 | 685 | 677.5 | 29692 |
| 1730827800 | 677.5 | 7.5 | 1.12 | 670 | 677.5 | 667.5 | 35092 |
| 1730741400 | 670 | 17.5 | 2.68 | 652.5 | 680 | 652.5 | 143379 |
| 1730482200 | 652.5 | 7.5 | 1.16 | 645 | 657.5 | 645 | 59483 |
| 1730395800 | 645 | 5 | 0.78 | 640 | 645 | 640 | 48136 |
| 1730309400 | 640 | 37.5 | 6.22 | 602.5 | 645 | 602.5 | 100804 |
| 1730223000 | 602.5 | 17.5 | 2.99 | 585 | 605 | 585 | 47518 |
| 1730136600 | 585 | 5 | 0.86 | 580 | 585 | 580 | 11565 |
| 1729873800 | 580 | 2.5 | 0.43 | 577.5 | 580 | 577.5 | 16282 |
| 1729787400 | 577.5 | 5 | 0.87 | 572.5 | 577.5 | 572.5 | 24571 |
| 1729701000 | 572.5 | 5 | 0.88 | 582.5 | 585 | 567.5 | 74784 |
| 1729614600 | 567.5 | 0 | 0.00 | 567.5 | 567.5 | 567.5 | 34985 |
| 1729528200 | 567.5 | 15 | 2.71 | 552.5 | 567.5 | 552.5 | 22666 |
| 1729269000 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 7939 |
| 1729182600 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 5081 |
| 1729096200 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 4819 |
| 1729009800 | 552.5 | -2.5 | -0.45 | 555 | 555 | 552.5 | 25230 |
| 1728923400 | 555 | 2.5 | 0.45 | 552.5 | 560 | 552.5 | 9706 |
| 1728664200 | 552.5 | 2.5 | 0.45 | 550 | 555 | 550 | 27477 |
| 1728577800 | 550 | 17.5 | 3.29 | 532.5 | 550 | 532.5 | 25905 |
| 1728491400 | 532.5 | 2.5 | 0.47 | 530 | 532.5 | 530 | 29492 |
| 1728405000 | 530 | 0 | 0.00 | 530 | 530 | 530 | 1876 |
| 1728318600 | 530 | 0 | 0.00 | 530 | 530 | 530 | 9713 |
| 1728059400 | 530 | 0 | 0.00 | 530 | 530 | 530 | 15783 |
| 1727973000 | 530 | -5 | -0.93 | 535 | 535 | 530 | 8136 |
| 1727886600 | 535 | 0 | 0.00 | 535 | 535 | 535 | 3593 |
| 1727800200 | 535 | 0 | 0.00 | 535 | 535 | 535 | 29991 |
| 1727713800 | 535 | 0 | 0.00 | 535 | 535 | 535 | 20767 |
| 1727454600 | 535 | 0 | 0.00 | 535 | 535 | 535 | 9317 |
| 1727368200 | 535 | 0 | 0.00 | 535 | 535 | 535 | 11550 |
| 1727281800 | 535 | 0 | 0.00 | 535 | 535 | 535 | 13583 |
| 1727195400 | 535 | 0 | 0.00 | 535 | 535 | 535 | 21278 |
| 1727109000 | 535 | 0 | 0.00 | 535 | 535 | 535 | 21529 |
| 1726849800 | 535 | 0 | 0.00 | 535 | 535 | 535 | 14725 |
| 1726763400 | 535 | 0 | 0.00 | 535 | 535 | 535 | 10509 |
| 1726677000 | 535 | 0 | 0.00 | 535 | 535 | 535 | 10627 |
| 1726590600 | 535 | 10 | 1.90 | 530 | 535 | 530 | 33065 |
| 1726504200 | 525 | 0 | 0.00 | 525 | 525 | 525 | 15081 |
| 1726245000 | 525 | -7.5 | -1.41 | 532.5 | 532.5 | 525 | 8716 |
| 1726158600 | 532.5 | 0 | 0.00 | 532.5 | 532.5 | 532.5 | 6099 |
| 1726072200 | 532.5 | -10 | -1.84 | 542.5 | 542.5 | 532.5 | 21306 |
| 1725985800 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 10500 |
| 1725899400 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 5117 |
| 1725640200 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 5996 |
| 1725553800 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 3853 |
| 1725467400 | 542.5 | -7.5 | -1.36 | 550 | 550 | 537.5 | 27754 |
| 1725381000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 8147 |
| 1725294600 | 550 | -5 | -0.90 | 555 | 555 | 550 | 12629 |
| 1725035400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 16990 |
| 1724949000 | 555 | 0 | 0.00 | 555 | 555 | 555 | 21671 |
| 1724862600 | 555 | 0 | 0.00 | 555 | 555 | 555 | 12352 |
| 1724776200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 27883 |
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
