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 | 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 | 727.375 | 0.75 | 0.10 | 725.75 | 727.875 | 723.875 | 40481 |
| 1732815000 | 726.625 | 2.38 | 0.33 | 726.5 | 727.75 | 725.75 | 45529 |
| 1732728600 | 724.25 | -6.5 | -0.89 | 724 | 724.875 | 723.875 | 14396 |
| 1732642200 | 730.75 | -2 | -0.27 | 731.25 | 731.875 | 728 | 25316 |
| 1732555800 | 732.75 | 4 | 0.55 | 729.5 | 733.875 | 728.75 | 47865 |
| 1732296600 | 728.75 | 9 | 1.25 | 727 | 729.25 | 726.375 | 13752 |
| 1732210200 | 719.75 | 9 | 1.27 | 719.75 | 719.75 | 719.75 | 58444 |
| 1732123800 | 710.75 | -3.25 | -0.46 | 717.75 | 719.625 | 710.75 | 355821 |
| 1732037400 | 714 | -3.5 | -0.49 | 714 | 714 | 714 | 23325 |
| 1731951000 | 717.5 | 0.75 | 0.10 | 714.25 | 717.875 | 713.875 | 5192 |
| 1731691800 | 716.75 | -4.63 | -0.64 | 717.25 | 730.25 | 715.625 | 13686 |
| 1731605400 | 721.375 | 0.25 | 0.03 | 723.25 | 736.375 | 720.125 | 30952 |
| 1731519000 | 721.125 | -3.38 | -0.47 | 719.5 | 732.125 | 717.25 | 30549 |
| 1731432600 | 724.5 | 5.5 | 0.76 | 720.25 | 724.5 | 717.625 | 27290 |
| 1731346200 | 719 | 3 | 0.42 | 722.25 | 722.25 | 718.25 | 184152 |
| 1731087000 | 716 | 2.25 | 0.32 | 715.75 | 716.5 | 715.75 | 13783 |
| 1731000600 | 713.75 | 1.63 | 0.23 | 715.75 | 719.25 | 708.875 | 31926 |
| 1730914200 | 712.125 | 14.88 | 2.13 | 712.125 | 712.125 | 712.125 | 29254 |
| 1730827800 | 697.25 | -0.5 | -0.07 | 697.25 | 697.25 | 697.25 | 27660 |
| 1730741400 | 697.75 | -1.5 | -0.21 | 697.5 | 698.375 | 696.875 | 17369 |
| 1730482200 | 699.25 | -0.5 | -0.07 | 698.25 | 708.125 | 694.375 | 34827 |
| 1730395800 | 699.75 | -4 | -0.57 | 699.5 | 708.375 | 695.25 | 27228 |
| 1730309400 | 703.75 | 2.5 | 0.36 | 703.75 | 704.625 | 702.75 | 45921 |
| 1730223000 | 701.25 | -4.25 | -0.60 | 703.25 | 704.5 | 698.875 | 181628 |
| 1730136600 | 705.5 | 0.13 | 0.02 | 707.75 | 707.75 | 703 | 102172 |
| 1729873800 | 705.375 | 1.5 | 0.21 | 706.25 | 708.5 | 702.25 | 32365 |
| 1729787400 | 703.875 | -1.88 | -0.27 | 705.5 | 706.625 | 703.75 | 48273 |
| 1729701000 | 705.75 | -1.5 | -0.21 | 705.75 | 705.75 | 705.75 | 41376 |
| 1729614600 | 707.25 | -1.13 | -0.16 | 707.25 | 708.25 | 705.875 | 230954 |
| 1729528200 | 708.375 | -2.5 | -0.35 | 713.25 | 713.625 | 708.125 | 53954 |
| 1729269000 | 710.875 | -2.13 | -0.30 | 712.5 | 712.5 | 704.25 | 58451 |
| 1729182600 | 713 | 4.25 | 0.60 | 713 | 724.875 | 706.125 | 28116 |
| 1729096200 | 708.75 | 2 | 0.28 | 708.25 | 709 | 708.25 | 15388 |
| 1729009800 | 706.75 | -2.13 | -0.30 | 713.75 | 713.75 | 706.375 | 27130 |
| 1728923400 | 708.875 | 5.13 | 0.73 | 706.75 | 709.875 | 704.125 | 45703 |
| 1728664200 | 703.75 | 3 | 0.43 | 700.5 | 704.375 | 697.25 | 25618 |
| 1728577800 | 700.75 | 0.38 | 0.05 | 702.25 | 711.75 | 697.75 | 44019 |
| 1728491400 | 700.375 | 5.13 | 0.74 | 696 | 700.5 | 694.875 | 64863 |
| 1728405000 | 695.25 | -1.25 | -0.18 | 692 | 696.125 | 692 | 20271 |
| 1728318600 | 696.5 | 3.13 | 0.45 | 697.25 | 697.25 | 693.375 | 15671 |
| 1728059400 | 693.375 | 0.13 | 0.02 | 691.75 | 704.625 | 690.375 | 36555 |
| 1727973000 | 693.25 | 3.63 | 0.53 | 694.75 | 707.5 | 692.5 | 60180 |
| 1727886600 | 689.625 | 2.38 | 0.35 | 689.25 | 690.125 | 689 | 18375 |
| 1727800200 | 687.25 | 0.5 | 0.07 | 691 | 692.5 | 679.25 | 32476 |
| 1727713800 | 686.75 | -1.75 | -0.25 | 689 | 690.375 | 685.375 | 29933 |
| 1727454600 | 688.5 | 0.5 | 0.07 | 690.25 | 699.25 | 687.625 | 44408 |
| 1727368200 | 688 | 1.25 | 0.18 | 691.25 | 701.375 | 687.375 | 29663 |
| 1727281800 | 686.75 | 1 | 0.15 | 687 | 688.125 | 684.875 | 17312 |
| 1727195400 | 685.75 | 0.38 | 0.05 | 685.75 | 685.75 | 685.75 | 4783 |
| 1727109000 | 685.375 | -0.88 | -0.13 | 687.75 | 693.75 | 678.5 | 147695 |
| 1726849800 | 686.25 | -5.38 | -0.78 | 689.75 | 690.125 | 686 | 9328 |
| 1726763400 | 691.625 | 6.38 | 0.93 | 692.25 | 702.5 | 685.375 | 12038 |
| 1726677000 | 685.25 | -5.38 | -0.78 | 685.25 | 685.25 | 685.25 | 144632 |
| 1726590600 | 690.625 | 6.13 | 0.89 | 690.625 | 690.625 | 690.625 | 37165 |
| 1726504200 | 684.5 | -1.88 | -0.27 | 688 | 688 | 683 | 41566 |
| 1726245000 | 686.375 | 5.13 | 0.75 | 686.375 | 686.375 | 686.375 | 6376 |
| 1726158600 | 681.25 | 9.13 | 1.36 | 685.5 | 697.625 | 677.125 | 17687 |
| 1726072200 | 672.125 | -3.38 | -0.50 | 675.75 | 688.5 | 669.625 | 54071 |
| 1725985800 | 675.5 | 2 | 0.30 | 675.25 | 677.75 | 672.5 | 25393 |
| 1725899400 | 673.5 | 7.5 | 1.13 | 672 | 674.125 | 670.875 | 15853 |
| 1725640200 | 666 | -7.63 | -1.13 | 669.75 | 682 | 665.875 | 4190 |
| 1725553800 | 673.625 | -5.75 | -0.85 | 679.5 | 679.5 | 673.375 | 19482 |
| 1725467400 | 679.375 | -8.75 | -1.27 | 679.375 | 679.375 | 679.375 | 22687 |
| 1725381000 | 688.125 | -5.75 | -0.83 | 695.75 | 701.375 | 686.125 | 11063 |
| 1725294600 | 693.875 | 3.38 | 0.49 | 691 | 694.5 | 691 | 37448 |
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
