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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2137.75 | 11 | 0.52 | 2137 | 2142 | 2135 | 2976 |
| 1732815000 | 2126.75 | -1.25 | -0.06 | 2125.5 | 2126.75 | 2125.5 | 362 |
| 1732728600 | 2128 | -9.75 | -0.46 | 2181 | 2181 | 2128 | 5544 |
| 1732642200 | 2137.75 | -1.25 | -0.06 | 2122 | 2137.75 | 2122 | 1159 |
| 1732555800 | 2139 | -66.5 | -3.02 | 2170 | 2182 | 2137.5 | 3151 |
| 1732296600 | 2205.5 | 44.25 | 2.05 | 2202 | 2207.5 | 2202 | 1125 |
| 1732210200 | 2161.25 | 20.75 | 0.97 | 2161.25 | 2161.25 | 2161.25 | 31 |
| 1732123800 | 2140.5 | 26.25 | 1.24 | 2105 | 2140.5 | 2105 | 7558 |
| 1732037400 | 2114.25 | 4.75 | 0.23 | 2107.5 | 2130.5 | 2078 | 29622 |
| 1731951000 | 2109.5 | 35.5 | 1.71 | 2124 | 2124 | 2096.5 | 1225 |
| 1731691800 | 2074 | 4.75 | 0.23 | 2066.5 | 2080 | 2066.5 | 3806 |
| 1731605400 | 2069.25 | -10.75 | -0.52 | 2061.5 | 2069.25 | 2059 | 1428 |
| 1731519000 | 2080 | -2.5 | -0.12 | 2090 | 2093.5 | 2080 | 1047 |
| 1731432600 | 2082.5 | 7.25 | 0.35 | 2068.5 | 2083.5 | 2068.5 | 1285 |
| 1731346200 | 2075.25 | -50.25 | -2.36 | 2118 | 2118 | 2073 | 1922 |
| 1731087000 | 2125.5 | 7.75 | 0.37 | 2101.5 | 2125.5 | 2101.5 | 750 |
| 1731000600 | 2117.75 | 2 | 0.09 | 2104 | 2120.5 | 2102.5 | 85 |
| 1730914200 | 2115.75 | -34.75 | -1.62 | 2160.5 | 2174.5 | 2115.5 | 33 |
| 1730827800 | 2150.5 | -8.75 | -0.41 | 2153.5 | 2154 | 2150.5 | 68 |
| 1730741400 | 2159.25 | -5.5 | -0.25 | 2150.5 | 2159.25 | 2150.5 | 4680 |
| 1730482200 | 2164.75 | -2 | -0.09 | 2176 | 2176.5 | 2164.75 | 2735 |
| 1730395800 | 2166.75 | -22 | -1.01 | 2189.5 | 2189.5 | 2166.75 | 29 |
| 1730309400 | 2188.75 | 12.5 | 0.57 | 2189.5 | 2192.5 | 2187.5 | 16 |
| 1730223000 | 2176.25 | 16.5 | 0.76 | 2167.5 | 2176.25 | 2163.5 | 1053 |
| 1730136600 | 2159.75 | 1.5 | 0.07 | 2162.5 | 2175.5 | 2145.5 | 1682 |
| 1729873800 | 2158.25 | 4 | 0.19 | 2149.5 | 2158.25 | 2147.5 | 1911 |
| 1729787400 | 2154.25 | 11.75 | 0.55 | 2158.5 | 2161 | 2154.25 | 3665 |
| 1729701000 | 2142.5 | -16.5 | -0.76 | 2192 | 2192 | 2142.5 | 4415 |
| 1729614600 | 2159 | 16.75 | 0.78 | 2153.5 | 2164 | 2153.5 | 6275 |
| 1729528200 | 2142.25 | 12 | 0.56 | 2149 | 2149 | 2142.25 | 5839 |
| 1729269000 | 2130.25 | 13.5 | 0.64 | 2134.5 | 2134.5 | 2130.25 | 3533 |
| 1729182600 | 2116.75 | 12.75 | 0.61 | 2116.75 | 2116.75 | 2116.75 | 0 |
| 1729096200 | 2104 | 23.75 | 1.14 | 2104 | 2104 | 2104 | 0 |
| 1729009800 | 2080.25 | 7.25 | 0.35 | 2080.25 | 2080.25 | 2080.25 | 0 |
| 1728923400 | 2073 | -6.5 | -0.31 | 2077.5 | 2077.5 | 2071.5 | 11799 |
| 1728664200 | 2079.5 | 22.25 | 1.08 | 2079.5 | 2079.5 | 2079.5 | 0 |
| 1728577800 | 2057.25 | 15.25 | 0.75 | 2057.25 | 2057.25 | 2057.25 | 0 |
| 1728491400 | 2042 | 2 | 0.10 | 2043.5 | 2043.5 | 2042 | 541 |
| 1728405000 | 2040 | -28.75 | -1.39 | 2067 | 2067 | 2040 | 4855 |
| 1728318600 | 2068.75 | -7.5 | -0.36 | 2063.5 | 2068.75 | 2063.5 | 1127 |
| 1728059400 | 2076.25 | 7.75 | 0.37 | 2065 | 2076.25 | 2063 | 1680 |
| 1727973000 | 2068.5 | 26.75 | 1.31 | 2090.5 | 2090.5 | 2068.5 | 12 |
| 1727886600 | 2041.75 | -12.25 | -0.60 | 2044 | 2045.5 | 2041.75 | 6073 |
| 1727800200 | 2054 | 44 | 2.19 | 2037 | 2054 | 2037 | 2170 |
| 1727713800 | 2010 | -16 | -0.79 | 2027.5 | 2027.5 | 2008 | 3085 |
| 1727454600 | 2026 | -10 | -0.49 | 2034.5 | 2037 | 2026 | 830 |
| 1727368200 | 2036 | -0.5 | -0.02 | 2047 | 2047 | 2036 | 1637 |
| 1727281800 | 2036.5 | 12.75 | 0.63 | 2036.5 | 2036.5 | 2036.5 | 0 |
| 1727195400 | 2023.75 | 6.5 | 0.32 | 2013 | 2023.75 | 2013 | 798 |
| 1727109000 | 2017.25 | 2.75 | 0.14 | 2019.5 | 2019.5 | 2017.25 | 40 |
| 1726849800 | 2014.5 | 21 | 1.05 | 2017 | 2017 | 2014.5 | 605 |
| 1726763400 | 1993.5 | -1.25 | -0.06 | 1993.5 | 1993.5 | 1993.5 | 0 |
| 1726677000 | 1994.75 | -2 | -0.10 | 1993 | 1994.75 | 1993 | 50 |
| 1726590600 | 1996.75 | -6.25 | -0.31 | 1996.75 | 1996.75 | 1996.75 | 0 |
| 1726504200 | 2003 | -5.5 | -0.27 | 2010 | 2010 | 2003 | 6 |
| 1726245000 | 2008.5 | 8 | 0.40 | 2008.5 | 2008.5 | 2008.5 | 0 |
| 1726158600 | 2000.5 | 24 | 1.21 | 1985 | 2000.5 | 1985 | 1123 |
| 1726072200 | 1976.5 | 6 | 0.30 | 1976.5 | 1976.5 | 1976.5 | 0 |
| 1725985800 | 1970.5 | 15.5 | 0.79 | 1970 | 1970.5 | 1970 | 568 |
| 1725899400 | 1955 | -4.25 | -0.22 | 1953.5 | 1955 | 1953.5 | 797 |
| 1725640200 | 1959.25 | 7.75 | 0.40 | 1958 | 1959.25 | 1958 | 1422 |
| 1725553800 | 1951.5 | 7.25 | 0.37 | 1924 | 1951.5 | 1924 | 3 |
| 1725467400 | 1944.25 | 1.75 | 0.09 | 1940 | 1944.25 | 1940 | 4395 |
| 1725381000 | 1942.5 | -7 | -0.36 | 1942.5 | 1942.5 | 1942.5 | 0 |
| 1725294600 | 1949.5 | -4.25 | -0.22 | 1943.5 | 1949.5 | 1943.5 | 1331 |
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
