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 | -9 | -1.76125244618 | 511 | 523 | 500 | 387792 | 512.14462444 | DE |
| 4 | -25 | -4.74383301708 | 527 | 552 | 490.5 | 425266 | 518.30099597 | DE |
| 12 | 14 | 2.86885245902 | 488 | 555 | 471 | 555438 | 517.3323293 | DE |
| 26 | -83 | -14.188034188 | 585 | 612 | 471 | 463567 | 532.16097828 | DE |
| 52 | -38 | -7.03703703704 | 540 | 634 | 471 | 499210 | 538.39829404 | DE |
| 156 | -37 | -6.86456400742 | 539 | 803 | 471 | 479715 | 611.36065134 | DE |
| 260 | 153 | 43.8395415473 | 349 | 803 | 208.5 | 531870 | 558.22242986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 505 | -2 | -0.39 | 506 | 506 | 500 | 269227 |
| 1732728600 | 507 | -2 | -0.39 | 506 | 513 | 506 | 326784 |
| 1732642200 | 509 | -11 | -2.12 | 517 | 517 | 509 | 418407 |
| 1732555800 | 520 | 5 | 0.97 | 515 | 523 | 515 | 456105 |
| 1732296600 | 515 | -1 | -0.19 | 511 | 520 | 511 | 468437 |
| 1732210200 | 516 | 8 | 1.57 | 510 | 516 | 508 | 351855 |
| 1732123800 | 508 | -3 | -0.59 | 515 | 515 | 508 | 368002 |
| 1732037400 | 511 | 2 | 0.39 | 511 | 513 | 507 | 321389 |
| 1731951000 | 509 | 0 | 0.00 | 500 | 509 | 500 | 341211 |
| 1731691800 | 509 | 9.5 | 1.90 | 494 | 509 | 494 | 385380 |
| 1731605400 | 499.5 | -3.5 | -0.70 | 505 | 505 | 490.5 | 580091 |
| 1731519000 | 503 | -2 | -0.40 | 505 | 512 | 500 | 600633 |
| 1731432600 | 505 | -16 | -3.07 | 515 | 517 | 505 | 428778 |
| 1731346200 | 521 | -9 | -1.70 | 530 | 536 | 519 | 522220 |
| 1731087000 | 530 | -22 | -3.99 | 549 | 549 | 530 | 397797 |
| 1731000600 | 552 | 19 | 3.56 | 535 | 552 | 535 | 569206 |
| 1730914200 | 533 | 6 | 1.14 | 545 | 547 | 528 | 467836 |
| 1730827800 | 527 | -8 | -1.50 | 538 | 539 | 527 | 261608 |
| 1730741400 | 535 | -2 | -0.37 | 538 | 538 | 535 | 550201 |
| 1730482200 | 537 | 4 | 0.75 | 527 | 538 | 526 | 420148 |
| 1730395800 | 533 | -6 | -1.11 | 535 | 541 | 530 | 371166 |
| 1730309400 | 539 | 2 | 0.37 | 542 | 545 | 533 | 409544 |
| 1730223000 | 537 | -2 | -0.37 | 539 | 544 | 535 | 432134 |
| 1730136600 | 539 | 4 | 0.75 | 532 | 540 | 531 | 312693 |
| 1729873800 | 535 | 0 | 0.00 | 543 | 543 | 530 | 407709 |
| 1729787400 | 535 | 5 | 0.94 | 538 | 542 | 530 | 1035258 |
| 1729701000 | 530 | -5 | -0.93 | 538 | 542 | 530 | 320150 |
| 1729614600 | 535 | 0 | 0.00 | 542 | 543 | 533 | 369340 |
| 1729528200 | 535 | 0 | 0.00 | 522 | 543 | 522 | 475976 |
| 1729269000 | 535 | 11 | 2.10 | 522 | 535 | 522 | 528430 |
| 1729182600 | 524 | -3 | -0.57 | 525 | 529 | 524 | 343616 |
| 1729096200 | 527 | 11 | 2.13 | 520 | 528 | 515 | 459011 |
| 1729009800 | 516 | -7 | -1.34 | 529 | 529 | 516 | 643593 |
| 1728923400 | 523 | 2 | 0.38 | 520 | 528 | 520 | 474212 |
| 1728664200 | 521 | 0 | 0.00 | 519 | 527 | 519 | 293717 |
| 1728577800 | 521 | 1 | 0.19 | 515 | 522 | 515 | 306880 |
| 1728491400 | 520 | 2 | 0.39 | 521 | 524 | 515 | 281617 |
| 1728405000 | 518 | -16 | -3.00 | 531 | 531 | 517 | 423970 |
| 1728318600 | 534 | 5 | 0.95 | 536 | 537 | 528 | 625504 |
| 1728059400 | 529 | 0 | 0.00 | 535 | 538 | 523 | 461679 |
| 1727973000 | 529 | -11 | -2.04 | 543 | 543 | 529 | 1617659 |
| 1727886600 | 540 | -6 | -1.10 | 550 | 554 | 540 | 917311 |
| 1727800200 | 546 | -4 | -0.73 | 544 | 552 | 541 | 936906 |
| 1727713800 | 550 | -2 | -0.36 | 543 | 555 | 543 | 664281 |
| 1727454600 | 552 | 12 | 2.22 | 546 | 552 | 542 | 640907 |
| 1727368200 | 540 | 10 | 1.89 | 535 | 546 | 527 | 409048 |
| 1727281800 | 530 | 0 | 0.00 | 522 | 534 | 521 | 325291 |
| 1727195400 | 530 | 20 | 3.92 | 510 | 530 | 509 | 683491 |
| 1727109000 | 510 | 6 | 1.19 | 496 | 510 | 496 | 2301489 |
| 1726849800 | 504 | -6 | -1.18 | 500 | 511 | 500 | 407320 |
| 1726763400 | 510 | 14.5 | 2.93 | 504 | 513 | 504 | 482802 |
| 1726677000 | 495.5 | -1 | -0.20 | 494 | 500 | 494 | 364452 |
| 1726590600 | 496.5 | 5 | 1.02 | 495 | 497.5 | 493 | 740379 |
| 1726504200 | 491.5 | 2.5 | 0.51 | 488 | 494 | 488 | 650818 |
| 1726245000 | 489 | 7.5 | 1.56 | 483.5 | 492.5 | 483.5 | 680376 |
| 1726158600 | 481.5 | 7.5 | 1.58 | 479.5 | 487 | 473 | 928318 |
| 1726072200 | 474 | 2 | 0.42 | 479 | 479.5 | 474 | 484175 |
| 1725985800 | 472 | -8 | -1.67 | 475.5 | 480 | 471 | 1037627 |
| 1725899400 | 480 | 9 | 1.91 | 478 | 480.5 | 478 | 535430 |
| 1725640200 | 471 | -20.5 | -4.17 | 488 | 489.5 | 471 | 1183056 |
| 1725553800 | 491.5 | -10.5 | -2.09 | 499.5 | 499.5 | 490.5 | 1093615 |
| 1725467400 | 502 | -1 | -0.20 | 502 | 504 | 496.5 | 733327 |
| 1725381000 | 503 | -17 | -3.27 | 520 | 521 | 503 | 470979 |
| 1725294600 | 520 | -6 | -1.14 | 527 | 527 | 520 | 423132 |
| 1725035400 | 526 | -3 | -0.57 | 537 | 537 | 526 | 228731 |
| 1724949000 | 529 | 3 | 0.57 | 526 | 531 | 525 | 283526 |
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
