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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2415.5 | 14.5 | 0.60 | 2413.5 | 2431.25 | 2400.75 | 9511 |
| 1732210200 | 2401 | 18.5 | 0.78 | 2396 | 2426 | 2366.5 | 946 |
| 1732123800 | 2382.5 | -7 | -0.29 | 2412 | 2413.25 | 2370.5 | 4004 |
| 1732037400 | 2389.5 | 2.5 | 0.10 | 2383 | 2390.25 | 2356.75 | 415 |
| 1731951000 | 2387 | 6 | 0.25 | 2404 | 2404 | 2367.25 | 1340 |
| 1731691800 | 2381 | -42.25 | -1.74 | 2402 | 2414.25 | 2375.25 | 3290 |
| 1731605400 | 2423.25 | -4.25 | -0.18 | 2432.5 | 2447.5 | 2417.25 | 432 |
| 1731519000 | 2427.5 | 7 | 0.29 | 2422.5 | 2435.25 | 2412.5 | 405 |
| 1731432600 | 2420.5 | 27.5 | 1.15 | 2407.5 | 2422.25 | 2390.5 | 287 |
| 1731346200 | 2393 | 7 | 0.29 | 2404.5 | 2415 | 2384.5 | 15534 |
| 1731087000 | 2386 | 20 | 0.85 | 2386.5 | 2396.25 | 2366.75 | 770 |
| 1731000600 | 2366 | 32 | 1.37 | 2344.5 | 2366.25 | 2334.25 | 818 |
| 1730914200 | 2334 | 74.75 | 3.31 | 2327.5 | 2334 | 2322.5 | 1637 |
| 1730827800 | 2259.25 | 6 | 0.27 | 2257 | 2273 | 2230 | 7529 |
| 1730741400 | 2253.25 | -8.75 | -0.39 | 2257.5 | 2264.25 | 2233.5 | 1571 |
| 1730482200 | 2262 | 0.75 | 0.03 | 2261 | 2268.5 | 2236.5 | 581 |
| 1730395800 | 2261.25 | -51.5 | -2.23 | 2273.5 | 2284.5 | 2256 | 1448 |
| 1730309400 | 2312.75 | 11.5 | 0.50 | 2328.5 | 2337.75 | 2297.75 | 10930 |
| 1730223000 | 2301.25 | 5.25 | 0.23 | 2293.5 | 2304.25 | 2283.5 | 745 |
| 1730136600 | 2296 | -5.75 | -0.25 | 2315.5 | 2315.5 | 2291 | 909 |
| 1729873800 | 2301.75 | 32.25 | 1.42 | 2279.5 | 2307 | 2273 | 1377 |
| 1729787400 | 2269.5 | -1.5 | -0.07 | 2269.5 | 2269.5 | 2269.5 | 105 |
| 1729701000 | 2271 | -11.5 | -0.50 | 2286 | 2292 | 2270.25 | 2797 |
| 1729614600 | 2282.5 | 18.25 | 0.81 | 2275 | 2291.5 | 2269 | 5107 |
| 1729528200 | 2264.25 | -1.75 | -0.08 | 2263.5 | 2277.5 | 2251.25 | 341 |
| 1729269000 | 2266 | -0.25 | -0.01 | 2262 | 2269.75 | 2255.25 | 880 |
| 1729182600 | 2266.25 | 21.75 | 0.97 | 2269.5 | 2284.75 | 2257.25 | 623 |
| 1729096200 | 2244.5 | 8 | 0.36 | 2251 | 2251.75 | 2226.25 | 563 |
| 1729009800 | 2236.5 | -25.5 | -1.13 | 2276.5 | 2276.5 | 2232 | 872 |
| 1728923400 | 2262 | 23.75 | 1.06 | 2254 | 2275.25 | 2239.25 | 815 |
| 1728664200 | 2238.25 | -5.75 | -0.26 | 2245.5 | 2245.5 | 2226.75 | 429 |
| 1728577800 | 2244 | 13 | 0.58 | 2238 | 2244.25 | 2223.75 | 729 |
| 1728491400 | 2231 | 13.5 | 0.61 | 2223 | 2234 | 2213.75 | 355 |
| 1728405000 | 2217.5 | 9.25 | 0.42 | 2189 | 2221 | 2186 | 3040 |
| 1728318600 | 2208.25 | 17.75 | 0.81 | 2217.5 | 2217.5 | 2192.75 | 2471 |
| 1728059400 | 2190.5 | 9.75 | 0.45 | 2182 | 2218.75 | 2173.75 | 264 |
| 1727973000 | 2180.75 | 23 | 1.07 | 2177 | 2185.75 | 2177 | 1295 |
| 1727886600 | 2157.75 | 13 | 0.61 | 2145.5 | 2162.25 | 2134 | 454 |
| 1727800200 | 2144.75 | -13 | -0.60 | 2172.5 | 2184.25 | 2136.25 | 1034 |
| 1727713800 | 2157.75 | 1.5 | 0.07 | 2138 | 2167.25 | 2138 | 1231 |
| 1727454600 | 2156.25 | -5.5 | -0.25 | 2169.5 | 2178 | 2154.5 | 394 |
| 1727368200 | 2161.75 | -8.5 | -0.39 | 2199.5 | 2202.75 | 2156.75 | 768 |
| 1727281800 | 2170.25 | 19.5 | 0.91 | 2157.5 | 2173.25 | 2147.5 | 391 |
| 1727195400 | 2150.75 | -8.5 | -0.39 | 2165 | 2165 | 2133 | 292 |
| 1727109000 | 2159.25 | 0.25 | 0.01 | 2166.5 | 2178.75 | 2151.25 | 287 |
| 1726849800 | 2159 | -18.25 | -0.84 | 2168 | 2174.25 | 2153.75 | 420 |
| 1726763400 | 2177.25 | 44.5 | 2.09 | 2141.5 | 2185.75 | 2141.5 | 946 |
| 1726677000 | 2132.75 | -14.5 | -0.68 | 2132.5 | 2143.5 | 2124.75 | 1617 |
| 1726590600 | 2147.25 | 22.75 | 1.07 | 2134 | 2154.75 | 2127.25 | 889 |
| 1726504200 | 2124.5 | -27.75 | -1.29 | 2144 | 2150.5 | 2109.75 | 467 |
| 1726245000 | 2152.25 | 15.25 | 0.71 | 2151.5 | 2156.75 | 2137.25 | 586 |
| 1726158600 | 2137 | 64.75 | 3.12 | 2143.5 | 2147.75 | 2127.25 | 606 |
| 1726072200 | 2072.25 | -1 | -0.05 | 2072.25 | 2072.25 | 2072.25 | 145 |
| 1725985800 | 2073.25 | 29.25 | 1.43 | 2048.5 | 2083.5 | 2045.25 | 384 |
| 1725899400 | 2044 | 18 | 0.89 | 2046 | 2064.75 | 2034.75 | 1459 |
| 1725640200 | 2026 | -40.25 | -1.95 | 2048 | 2076.75 | 2025.5 | 421 |
| 1725553800 | 2066.25 | -8.25 | -0.40 | 2067.5 | 2096.25 | 2051.75 | 1315 |
| 1725467400 | 2074.5 | -46.75 | -2.20 | 2078 | 2086.75 | 2049 | 1040 |
| 1725381000 | 2121.25 | -42.75 | -1.98 | 2171.5 | 2171.5 | 2114.75 | 801 |
| 1725294600 | 2164 | 20.5 | 0.96 | 2158 | 2170.25 | 2147.25 | 1462 |
| 1725035400 | 2143.5 | -20.25 | -0.94 | 2152 | 2163.25 | 2141.25 | 316 |
| 1724949000 | 2163.75 | 36 | 1.69 | 2124.5 | 2175 | 2122.5 | 3141 |
| 1724862600 | 2127.75 | -22.75 | -1.06 | 2159.5 | 2164.5 | 2120.25 | 237 |
| 1724776200 | 2150.5 | -13.25 | -0.61 | 2154.5 | 2157.75 | 2130.75 | 406 |
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
