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 | 35 | 1.47058823529 | 2380 | 2455 | 2345 | 174010 | 2392.93203363 | DE |
| 4 | 120 | 5.22875816993 | 2295 | 2460 | 2205 | 181220 | 2351.073989 | DE |
| 12 | 10 | 0.4158004158 | 2405 | 2460 | 2205 | 146366 | 2338.35141804 | DE |
| 26 | 115 | 5 | 2300 | 2730 | 2205 | 145107 | 2406.95294655 | DE |
| 52 | 85 | 3.64806866953 | 2330 | 2730 | 2205 | 144422 | 2362.04519467 | DE |
| 156 | -235 | -8.8679245283 | 2650 | 2945 | 1900 | 141819 | 2331.71446332 | DE |
| 260 | 703 | 41.0630841121 | 1712 | 2945 | 857 | 140067 | 2178.31648779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2435 | 45 | 1.88 | 2385 | 2435 | 2385 | 192126 |
| 1732642200 | 2390 | 0 | 0.00 | 2365 | 2400 | 2365 | 172638 |
| 1732555800 | 2390 | 20 | 0.84 | 2410 | 2410 | 2350 | 200551 |
| 1732296600 | 2370 | 0 | 0.00 | 2365 | 2400 | 2365 | 105302 |
| 1732210200 | 2370 | 5 | 0.21 | 2380 | 2380 | 2345 | 199431 |
| 1732123800 | 2365 | -10 | -0.42 | 2395 | 2395 | 2355 | 210353 |
| 1732037400 | 2375 | -20 | -0.84 | 2395 | 2395 | 2375 | 254239 |
| 1731951000 | 2395 | 10 | 0.42 | 2385 | 2400 | 2370 | 199426 |
| 1731691800 | 2385 | -15 | -0.63 | 2385 | 2400 | 2375 | 414401 |
| 1731605400 | 2400 | 25 | 1.05 | 2375 | 2405 | 2375 | 132935 |
| 1731519000 | 2375 | 15 | 0.64 | 2360 | 2400 | 2360 | 138873 |
| 1731432600 | 2360 | -55 | -2.28 | 2415 | 2420 | 2360 | 85654 |
| 1731346200 | 2415 | -15 | -0.62 | 2460 | 2460 | 2395 | 134512 |
| 1731087000 | 2430 | 50 | 2.10 | 2380 | 2430 | 2370 | 86776 |
| 1731000600 | 2380 | 15 | 0.63 | 2365 | 2380 | 2350 | 78015 |
| 1730914200 | 2365 | 100 | 4.42 | 2290 | 2380 | 2280 | 160928 |
| 1730827800 | 2265 | 25 | 1.12 | 2240 | 2275 | 2220 | 108045 |
| 1730741400 | 2240 | 20 | 0.90 | 2230 | 2245 | 2230 | 160120 |
| 1730482200 | 2220 | -15 | -0.67 | 2250 | 2255 | 2205 | 214013 |
| 1730395800 | 2235 | -60 | -2.61 | 2295 | 2305 | 2235 | 376052 |
| 1730309400 | 2295 | 10 | 0.44 | 2275 | 2325 | 2260 | 78800 |
| 1730223000 | 2285 | -45 | -1.93 | 2330 | 2330 | 2285 | 155706 |
| 1730136600 | 2330 | -5 | -0.21 | 2330 | 2330 | 2310 | 102797 |
| 1729873800 | 2335 | 20 | 0.86 | 2315 | 2345 | 2315 | 200297 |
| 1729787400 | 2315 | 35 | 1.54 | 2315 | 2320 | 2285 | 182439 |
| 1729701000 | 2280 | -35 | -1.51 | 2315 | 2320 | 2270 | 530261 |
| 1729614600 | 2315 | 25 | 1.09 | 2275 | 2330 | 2260 | 152893 |
| 1729528200 | 2290 | -30 | -1.29 | 2320 | 2320 | 2275 | 130188 |
| 1729269000 | 2320 | 5 | 0.22 | 2290 | 2320 | 2290 | 73902 |
| 1729182600 | 2315 | 25 | 1.09 | 2290 | 2315 | 2290 | 159889 |
| 1729096200 | 2290 | 20 | 0.88 | 2270 | 2295 | 2265 | 136283 |
| 1729009800 | 2270 | -15 | -0.66 | 2275 | 2290 | 2265 | 157061 |
| 1728923400 | 2285 | 0 | 0.00 | 2280 | 2295 | 2280 | 170450 |
| 1728664200 | 2285 | -20 | -0.87 | 2320 | 2320 | 2285 | 121015 |
| 1728577800 | 2305 | 0 | 0.00 | 2300 | 2335 | 2285 | 176272 |
| 1728491400 | 2305 | 15 | 0.66 | 2295 | 2310 | 2285 | 84969 |
| 1728405000 | 2290 | -15 | -0.65 | 2320 | 2320 | 2280 | 152978 |
| 1728318600 | 2305 | -60 | -2.54 | 2345 | 2375 | 2305 | 90913 |
| 1728059400 | 2365 | -10 | -0.42 | 2370 | 2375 | 2335 | 34688 |
| 1727973000 | 2375 | 5 | 0.21 | 2365 | 2380 | 2360 | 66913 |
| 1727886600 | 2370 | -30 | -1.25 | 2395 | 2400 | 2340 | 78618 |
| 1727800200 | 2400 | -40 | -1.64 | 2445 | 2445 | 2390 | 81283 |
| 1727713800 | 2440 | 25 | 1.04 | 2420 | 2440 | 2400 | 104816 |
| 1727454600 | 2415 | 40 | 1.68 | 2390 | 2435 | 2380 | 160744 |
| 1727368200 | 2375 | 70 | 3.04 | 2310 | 2405 | 2310 | 92124 |
| 1727281800 | 2305 | -30 | -1.28 | 2335 | 2345 | 2305 | 138407 |
| 1727195400 | 2335 | -5 | -0.21 | 2355 | 2355 | 2330 | 108548 |
| 1727109000 | 2340 | -5 | -0.21 | 2340 | 2355 | 2340 | 72439 |
| 1726849800 | 2345 | -30 | -1.26 | 2375 | 2375 | 2335 | 199100 |
| 1726763400 | 2375 | 55 | 2.37 | 2315 | 2445 | 2315 | 115172 |
| 1726677000 | 2320 | -25 | -1.07 | 2350 | 2355 | 2310 | 130443 |
| 1726590600 | 2345 | -20 | -0.85 | 2355 | 2375 | 2345 | 85528 |
| 1726504200 | 2365 | -5 | -0.21 | 2365 | 2370 | 2345 | 80057 |
| 1726245000 | 2370 | 10 | 0.42 | 2355 | 2380 | 2350 | 115111 |
| 1726158600 | 2360 | 40 | 1.72 | 2325 | 2390 | 2325 | 137304 |
| 1726072200 | 2320 | -35 | -1.49 | 2350 | 2350 | 2320 | 86319 |
| 1725985800 | 2355 | -25 | -1.05 | 2380 | 2380 | 2350 | 125951 |
| 1725899400 | 2380 | -25 | -1.04 | 2405 | 2405 | 2375 | 181275 |
| 1725640200 | 2405 | -35 | -1.43 | 2425 | 2440 | 2385 | 91762 |
| 1725553800 | 2440 | 5 | 0.21 | 2405 | 2460 | 2405 | 68123 |
| 1725467400 | 2435 | 20 | 0.83 | 2400 | 2450 | 2400 | 106908 |
| 1725381000 | 2415 | 0 | 0.00 | 2395 | 2455 | 2385 | 131968 |
| 1725294600 | 2415 | -55 | -2.23 | 2510 | 2510 | 2415 | 60211 |
| 1725035400 | 2470 | -15 | -0.60 | 2465 | 2485 | 2465 | 61556 |
| 1724949000 | 2485 | 5 | 0.20 | 2490 | 2500 | 2475 | 71228 |
| 1724862600 | 2480 | -55 | -2.17 | 2545 | 2545 | 2480 | 81222 |
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
