Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 584.2 | 1.8 | 0.31 | 583 | 585.95 | 583 | 40538 |
| 1732728600 | 582.4 | 0 | 0.00 | 582 | 583.4 | 580.65 | 31668 |
| 1732642200 | 582.4 | 0.85 | 0.15 | 582.7 | 582.7 | 581.1 | 17319 |
| 1732555800 | 581.54999 | 1.35 | 0.23 | 582.9 | 591.1 | 581.15 | 74222 |
| 1732296600 | 580.2 | 0.1 | 0.02 | 581 | 590.1 | 579.1 | 45622 |
| 1732210200 | 580.1 | 0.5 | 0.09 | 580.29999 | 588 | 578 | 72004 |
| 1732123800 | 579.6 | 0.15 | 0.03 | 579.6 | 579.6 | 579.6 | 13361 |
| 1732037400 | 579.45 | 0.4 | 0.07 | 580.2 | 580.2 | 578.95 | 30397 |
| 1731951000 | 579.04999 | -0.05 | -0.01 | 579 | 586.79999 | 575.7 | 19751 |
| 1731691800 | 579.1 | -1.85 | -0.32 | 580 | 590.6 | 578.04999 | 44941 |
| 1731605400 | 580.95 | 0.85 | 0.15 | 581 | 589.6 | 578.75 | 31828 |
| 1731519000 | 580.1 | 0.1 | 0.02 | 580.7 | 581.35 | 579.29999 | 48793 |
| 1731432600 | 580 | -1.9 | -0.33 | 582 | 582 | 578.65 | 16466 |
| 1731346200 | 581.9 | 1.1 | 0.19 | 581.9 | 581.9 | 581.9 | 15898 |
| 1731087000 | 580.79999 | 1.6 | 0.28 | 581.2 | 581.2 | 578.9 | 32270 |
| 1731000600 | 579.2 | 2.15 | 0.37 | 579.4 | 589.45 | 576.9 | 43475 |
| 1730914200 | 577.04999 | 0.6 | 0.10 | 579.7 | 579.7 | 576.29999 | 28227 |
| 1730827800 | 576.45 | -0.25 | -0.04 | 577 | 577.4 | 574.7 | 58492 |
| 1730741400 | 576.7 | 0.25 | 0.04 | 577.2 | 577.2 | 575.6 | 23897 |
| 1730482200 | 576.45 | -0.15 | -0.03 | 576.9 | 576.9 | 575.35 | 27224 |
| 1730395800 | 576.6 | -1 | -0.17 | 576 | 576.6 | 574.75 | 28901 |
| 1730309400 | 577.6 | 0.95 | 0.16 | 577.79999 | 585.65 | 575.29999 | 118179 |
| 1730223000 | 576.65 | -0.3 | -0.05 | 575.9 | 577.1 | 575.9 | 35835 |
| 1730136600 | 576.95 | 0.7 | 0.12 | 578 | 578 | 576.85 | 24258 |
| 1729873800 | 576.25 | -0.75 | -0.13 | 577.7 | 577.7 | 575.5 | 20795 |
| 1729787400 | 577 | 1.35 | 0.23 | 575.5 | 577.75 | 575.5 | 45248 |
| 1729701000 | 575.65 | -0.8 | -0.14 | 577 | 584.45 | 574.79999 | 65169 |
| 1729614600 | 576.45 | -1 | -0.17 | 577.7 | 577.7 | 576.25 | 46898 |
| 1729528200 | 577.45 | -1.6 | -0.28 | 577.2 | 587.75 | 576.95 | 78879 |
| 1729269000 | 579.04999 | 0.65 | 0.11 | 578.1 | 581.29999 | 578.04999 | 53156 |
| 1729182600 | 578.4 | -0.3 | -0.05 | 577.79999 | 580.45 | 577.45 | 29156 |
| 1729096200 | 578.7 | 1.35 | 0.23 | 579.29999 | 579.29999 | 578.35 | 66115 |
| 1729009800 | 577.35 | 0.45 | 0.08 | 576.4 | 578.9 | 575.2 | 94738 |
| 1728923400 | 576.9 | -0.05 | -0.01 | 575.9 | 588.7 | 573.5 | 132234 |
| 1728664200 | 576.95 | 0.8 | 0.14 | 575.2 | 585.7 | 575.1 | 959518 |
| 1728577800 | 576.15 | -0.25 | -0.04 | 576.15 | 576.15 | 576.15 | 23640 |
| 1728491400 | 576.4 | 0.55 | 0.10 | 575.5 | 586.1 | 574.5 | 51430 |
| 1728405000 | 575.85 | -0.75 | -0.13 | 577 | 584.79999 | 574.85 | 72941 |
| 1728318600 | 576.6 | -2.55 | -0.44 | 578 | 578.29999 | 575.65 | 41336 |
| 1728059400 | 579.15 | 1 | 0.17 | 579 | 587.95 | 575.95 | 45687 |
| 1727973000 | 578.15 | -0.05 | -0.01 | 577.2 | 579.45 | 577.2 | 32624 |
| 1727886600 | 578.2 | -0.7 | -0.12 | 577.4 | 587.45 | 577.1 | 37887 |
| 1727800200 | 578.9 | 0.95 | 0.16 | 580 | 591.1 | 570 | 54662 |
| 1727713800 | 577.95 | -2 | -0.34 | 578.29999 | 588.95 | 575.5 | 132242 |
| 1727454600 | 579.95 | 1.2 | 0.21 | 580.7 | 580.7 | 579.35 | 17631 |
| 1727368200 | 578.75 | 0.95 | 0.16 | 577.2 | 579.25 | 577.2 | 15164 |
| 1727281800 | 577.79999 | -0.25 | -0.04 | 577.79999 | 577.79999 | 577.79999 | 18885 |
| 1727195400 | 578.04999 | -1.2 | -0.21 | 577.2 | 578.54999 | 577.2 | 13716 |
| 1727109000 | 579.25 | 2.15 | 0.37 | 579.9 | 589.7 | 577.9 | 52590 |
| 1726849800 | 577.1 | -1.45 | -0.25 | 578.4 | 578.4 | 575.25 | 13520 |
| 1726763400 | 578.54999 | 2.8 | 0.49 | 579.7 | 579.7 | 577.79999 | 39527 |
| 1726677000 | 575.75 | -0.15 | -0.03 | 576.7 | 585.45 | 574.6 | 34536 |
| 1726590600 | 575.9 | 0.95 | 0.17 | 577.6 | 579.2 | 574.04999 | 27117 |
| 1726504200 | 574.95 | 0.1 | 0.02 | 576.1 | 585.25 | 573.65 | 48492 |
| 1726245000 | 574.85 | 2.55 | 0.45 | 575.4 | 575.4 | 574.15 | 21875 |
| 1726158600 | 572.29999 | -8.9 | -1.53 | 573.6 | 575.04999 | 572.04999 | 52531 |
| 1726072200 | 581.2 | -0.05 | -0.01 | 581.2 | 581.2 | 579.25 | 40925 |
| 1725985800 | 581.25 | 0.35 | 0.06 | 582.1 | 582.1 | 580.5 | 34292 |
| 1725899400 | 580.9 | 0.8 | 0.14 | 582 | 582 | 579.45 | 53377 |
| 1725640200 | 580.1 | -0.45 | -0.08 | 581 | 582.7 | 578.75 | 32115 |
| 1725553800 | 580.54999 | 0.6 | 0.10 | 581.5 | 581.9 | 579.4 | 53300 |
| 1725467400 | 579.95 | 0.6 | 0.10 | 579 | 590.5 | 576.85 | 41365 |
| 1725381000 | 579.35 | -1.75 | -0.30 | 579.1 | 579.54999 | 579.1 | 41916 |
| 1725294600 | 581.1 | 1.15 | 0.20 | 581.79999 | 582.15 | 580.45 | 16122 |
| 1725035400 | 579.95 | 0.1 | 0.02 | 581.5 | 581.5 | 579.95 | 78744 |
| 1724949000 | 579.85 | -0.25 | -0.04 | 579.85 | 579.85 | 579.85 | 27677 |
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
