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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 840.625 | -9.5 | -1.12 | 840.5 | 842.875 | 837.875 | 81151 |
| 1732555800 | 850.125 | 10.38 | 1.24 | 843.5 | 851.625 | 840.375 | 60804 |
| 1732296600 | 839.75 | 13.38 | 1.62 | 835.75 | 841.375 | 835.625 | 43380 |
| 1732210200 | 826.375 | 17.75 | 2.20 | 815 | 829 | 811.125 | 136465 |
| 1732123800 | 808.625 | -1 | -0.12 | 808 | 811.5 | 807.125 | 204224 |
| 1732037400 | 809.625 | -6.38 | -0.78 | 814.25 | 814.75 | 804.5 | 109606 |
| 1731951000 | 816 | 4.75 | 0.59 | 811.5 | 816 | 809.875 | 22233 |
| 1731691800 | 811.25 | -6.75 | -0.83 | 809.75 | 816.25 | 809.75 | 26695 |
| 1731605400 | 818 | -0.5 | -0.06 | 822 | 832.875 | 817.125 | 34899 |
| 1731519000 | 818.5 | 4.25 | 0.52 | 813.75 | 843.75 | 793 | 340600 |
| 1731432600 | 814.25 | -1.25 | -0.15 | 814.25 | 814.5 | 813.375 | 12867 |
| 1731346200 | 815.5 | 10.25 | 1.27 | 810.25 | 818.125 | 808.375 | 48040 |
| 1731087000 | 805.25 | 5.75 | 0.72 | 803.75 | 806 | 803 | 35800 |
| 1731000600 | 799.5 | -1 | -0.12 | 806.75 | 808 | 797.875 | 87311 |
| 1730914200 | 800.5 | 30.5 | 3.96 | 799.75 | 807 | 796.875 | 145993 |
| 1730827800 | 770 | 1 | 0.13 | 764.25 | 779.125 | 751.75 | 24944 |
| 1730741400 | 769 | -3.75 | -0.49 | 767 | 771.625 | 765.625 | 38592 |
| 1730482200 | 772.75 | -2.38 | -0.31 | 771.75 | 780.375 | 753 | 101403 |
| 1730395800 | 775.125 | 4.38 | 0.57 | 770.75 | 775.375 | 752.375 | 24347 |
| 1730309400 | 770.75 | -1.75 | -0.23 | 769.25 | 775.75 | 768.375 | 31240 |
| 1730223000 | 772.5 | -5.5 | -0.71 | 779 | 779 | 753.25 | 26436 |
| 1730136600 | 778 | 0.5 | 0.06 | 779 | 779 | 772.75 | 22834 |
| 1729873800 | 777.5 | 1 | 0.13 | 777.5 | 781.25 | 776.875 | 16187 |
| 1729787400 | 776.5 | -2.13 | -0.27 | 780.75 | 788.375 | 774.75 | 45766 |
| 1729701000 | 778.625 | 1.63 | 0.21 | 776.75 | 781.25 | 775.875 | 47531 |
| 1729614600 | 777 | -2.25 | -0.29 | 776.75 | 777.125 | 774.125 | 18607 |
| 1729528200 | 779.25 | -3.75 | -0.48 | 786.5 | 786.5 | 779 | 23189 |
| 1729269000 | 783 | -3.75 | -0.48 | 782.25 | 786.625 | 780.625 | 63759 |
| 1729182600 | 786.75 | 0 | 0.00 | 790.75 | 792.875 | 785.75 | 33909 |
| 1729096200 | 786.75 | 3.5 | 0.45 | 781.25 | 787.75 | 779.625 | 88658 |
| 1729009800 | 783.25 | 0.5 | 0.06 | 782.5 | 785.75 | 782.25 | 88675 |
| 1728923400 | 782.75 | 4.88 | 0.63 | 779 | 783.25 | 778.25 | 217319 |
| 1728664200 | 777.875 | 4.38 | 0.57 | 769.5 | 779.125 | 768.625 | 7126 |
| 1728577800 | 773.5 | 0.5 | 0.06 | 772.75 | 788.5 | 769.125 | 15138 |
| 1728491400 | 773 | 7.5 | 0.98 | 765.25 | 773.375 | 765.125 | 45908 |
| 1728405000 | 765.5 | -2 | -0.26 | 767 | 768.125 | 761.25 | 48121 |
| 1728318600 | 767.5 | 4.75 | 0.62 | 766.5 | 768.75 | 765 | 31483 |
| 1728059400 | 762.75 | 3.5 | 0.46 | 767.25 | 767.75 | 761.625 | 32060 |
| 1727973000 | 759.25 | 3.75 | 0.50 | 760 | 762.375 | 746 | 42573 |
| 1727886600 | 755.5 | 2 | 0.27 | 751.25 | 758 | 749.75 | 30745 |
| 1727800200 | 753.5 | 4.5 | 0.60 | 755 | 756.125 | 742.625 | 60837 |
| 1727713800 | 749 | -6.75 | -0.89 | 752 | 753.25 | 747.625 | 8629 |
| 1727454600 | 755.75 | 10.13 | 1.36 | 750 | 756.25 | 749.625 | 17056 |
| 1727368200 | 745.625 | 0.63 | 0.08 | 749 | 751.25 | 745.25 | 28366 |
| 1727281800 | 745 | -2 | -0.27 | 747.5 | 748.875 | 742.375 | 15019 |
| 1727195400 | 747 | 2.5 | 0.34 | 747.75 | 749.875 | 744.25 | 35476 |
| 1727109000 | 744.5 | -0.5 | -0.07 | 747.75 | 751.625 | 744.375 | 18695 |
| 1726849800 | 745 | -6.63 | -0.88 | 747.5 | 749.125 | 743 | 31777 |
| 1726763400 | 751.625 | 3.63 | 0.48 | 754.25 | 757.375 | 750.75 | 86853 |
| 1726677000 | 748 | -5.75 | -0.76 | 749.5 | 750.125 | 744.125 | 71953 |
| 1726590600 | 753.75 | 12.25 | 1.65 | 751.25 | 754.625 | 751.125 | 73460 |
| 1726504200 | 741.5 | 2.25 | 0.30 | 742 | 745 | 739.25 | 15807 |
| 1726245000 | 739.25 | 6.38 | 0.87 | 738.25 | 741.5 | 737 | 309234 |
| 1726158600 | 732.875 | 10.88 | 1.51 | 736 | 747.375 | 729.25 | 37903 |
| 1726072200 | 722 | -8 | -1.10 | 725 | 725.25 | 720 | 28981 |
| 1725985800 | 730 | -3.63 | -0.49 | 732.5 | 734.5 | 727.125 | 29386 |
| 1725899400 | 733.625 | 9.5 | 1.31 | 730.25 | 733.75 | 728.25 | 192391 |
| 1725640200 | 724.125 | -6.38 | -0.87 | 735 | 735.25 | 724 | 16279 |
| 1725553800 | 730.5 | -10.5 | -1.42 | 737.25 | 739.75 | 730.375 | 21187 |
| 1725467400 | 741 | -6.38 | -0.85 | 741 | 745 | 739.25 | 35449 |
| 1725381000 | 747.375 | -4.38 | -0.58 | 754.75 | 754.75 | 744.875 | 30150 |
| 1725294600 | 751.75 | 4.5 | 0.60 | 753 | 753 | 750.625 | 17267 |
| 1725035400 | 747.25 | 2.75 | 0.37 | 743.75 | 749.625 | 743.25 | 91614 |
| 1724949000 | 744.5 | 6.25 | 0.85 | 738 | 745.75 | 736.875 | 294297 |
| 1724862600 | 738.25 | 1.25 | 0.17 | 738.75 | 741.625 | 737 | 100320 |
| 1724776200 | 737 | -4 | -0.54 | 740.5 | 741.875 | 734.625 | 100690 |
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
