We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 782.45 | 16.45 | 2.15 | 768.8 | 786.85 | 762 | 6799 |
| 1720629000 | 766 | 5.85 | 0.77 | 765.4 | 774.55 | 758.6 | 21095 |
| 1720542600 | 760.15 | -3.95 | -0.52 | 764.6 | 772.95 | 753.25 | 609 |
| 1720456200 | 764.1 | -2.7 | -0.35 | 765.7 | 772.75 | 760.25 | 1302 |
| 1720197000 | 766.8 | -3.85 | -0.50 | 771.3 | 781 | 762.75 | 3221 |
| 1720110600 | 770.65 | 9.9 | 1.30 | 769.9 | 776.4 | 761 | 10999 |
| 1720024200 | 760.75 | 6 | 0.79 | 760.75 | 760.75 | 760.75 | 8328 |
| 1719937800 | 754.75 | -2.45 | -0.32 | 754.3 | 764.35 | 746.85 | 9467 |
| 1719851400 | 757.2 | -4.4 | -0.58 | 761.1 | 766.15 | 751.95 | 6459 |
| 1719592200 | 761.6 | -4.6 | -0.60 | 769.5 | 776.95 | 758.3 | 9048 |
| 1719505800 | 766.2 | -6 | -0.78 | 769.1 | 775.5 | 761.15 | 3702 |
| 1719419400 | 772.2 | -11.4 | -1.45 | 779.1 | 784.55 | 764.05 | 20261 |
| 1719333000 | 783.6 | -5.4 | -0.68 | 789 | 791.5 | 773.85 | 16263 |
| 1719246600 | 789 | 1.55 | 0.20 | 792.7 | 794.1 | 789 | 7120 |
| 1718987400 | 787.45 | -5.85 | -0.74 | 787.45 | 787.45 | 787.45 | 212 |
| 1718901000 | 793.3 | 10.8 | 1.38 | 792.7 | 795.6 | 791.25 | 6810 |
| 1718814600 | 782.5 | -12.85 | -1.62 | 787.6 | 789.3 | 781.2 | 4851 |
| 1718728200 | 795.35 | 4.65 | 0.59 | 791 | 803.9 | 784.85 | 8677 |
| 1718641800 | 790.7 | -13.1 | -1.63 | 800.1 | 802.05 | 789.3 | 17466 |
| 1718382600 | 803.8 | -8.1 | -1.00 | 808.1 | 814.75 | 798.85 | 14846 |
| 1718296200 | 811.9 | -15.95 | -1.93 | 813.3 | 813.3 | 809.45 | 5066 |
| 1718209800 | 827.85 | 18.25 | 2.25 | 827.5 | 831.15 | 824 | 5447 |
| 1718123400 | 809.6 | -8.8 | -1.08 | 815.4 | 818.8 | 806.35 | 1981 |
| 1718037000 | 818.4 | -3.8 | -0.46 | 809.5 | 819.6 | 804.95 | 5113 |
| 1717777800 | 822.2 | -6.8 | -0.82 | 829.6 | 831.55 | 817.55 | 6891 |
| 1717691400 | 829 | -6.1 | -0.73 | 829.4 | 835.25 | 824.55 | 3850 |
| 1717605000 | 835.1 | 8.35 | 1.01 | 828 | 837.75 | 820.55 | 9736 |
| 1717518600 | 826.75 | -16.7 | -1.98 | 831.3 | 837.55 | 826.75 | 7590 |
| 1717432200 | 843.45 | 8.75 | 1.05 | 847.2 | 850.8 | 834.85 | 3854 |
| 1717173000 | 834.7 | -2.05 | -0.24 | 843.7 | 852.15 | 831.8 | 3385 |
| 1717086600 | 836.75 | 19 | 2.32 | 829.1 | 838.75 | 823.6 | 3749 |
| 1717000200 | 817.75 | -16.15 | -1.94 | 814.4 | 818.05 | 813.95 | 1137 |
| 1716913800 | 833.9 | 16.65 | 2.04 | 832.8 | 834.55 | 829.65 | 25579 |
| 1716568200 | 817.25 | 8.9 | 1.10 | 798.2 | 819.15 | 797.3 | 5925 |
| 1716481800 | 808.35 | -1.55 | -0.19 | 816.3 | 823.15 | 803.6 | 5669 |
| 1716395400 | 809.9 | 17.05 | 2.15 | 792.1 | 813.75 | 785.85 | 13200 |
| 1716309000 | 792.85 | -4.75 | -0.60 | 790 | 793.6 | 782.85 | 2162 |
| 1716222600 | 797.6 | 0.2 | 0.03 | 801.1 | 807.55 | 793.9 | 4292 |
| 1715963400 | 797.4 | -6.65 | -0.83 | 798.2 | 800.35 | 796 | 2166 |
| 1715877000 | 804.05 | -8.1 | -1.00 | 806.7 | 813.95 | 802.1 | 16015 |
| 1715790600 | 812.15 | 6.35 | 0.79 | 808.8 | 818.7 | 806.4 | 4486 |
| 1715704200 | 805.8 | 8.05 | 1.01 | 797.2 | 811.6 | 795.85 | 3211 |
| 1715617800 | 797.75 | -1.5 | -0.19 | 797.8 | 798.35 | 796 | 5200 |
| 1715358600 | 799.25 | -0.25 | -0.03 | 802.5 | 817.55 | 798.85 | 5809 |
| 1715272200 | 799.5 | 0.9 | 0.11 | 799.5 | 799.5 | 799.5 | 901 |
| 1715185800 | 798.6 | 1.9 | 0.24 | 796.7 | 806.1 | 785.8 | 77421 |
| 1715099400 | 796.7 | 13.05 | 1.67 | 796 | 804.15 | 786.9 | 15396 |
| 1714753800 | 783.65 | 15.2 | 1.98 | 769.9 | 795.05 | 765.5 | 5004 |
| 1714667400 | 768.45 | 6.55 | 0.86 | 769.8 | 776.35 | 759.3 | 12309 |
| 1714581000 | 761.9 | -1 | -0.13 | 761.9 | 761.9 | 761.9 | 1558 |
| 1714494600 | 762.9 | -8.1 | -1.05 | 769.6 | 773.9 | 755.75 | 11662 |
| 1714408200 | 771 | 11.05 | 1.45 | 770.2 | 773 | 769 | 5413 |
| 1714149000 | 759.95 | 16.4 | 2.21 | 758.6 | 763.8 | 751.7 | 2511 |
| 1714062600 | 743.55 | -15.75 | -2.07 | 757 | 761 | 734.5 | 3095 |
| 1713976200 | 759.3 | -2.2 | -0.29 | 761.3 | 765.4 | 753.7 | 10693 |
| 1713889800 | 761.5 | 12.4 | 1.66 | 756 | 763.7 | 750.4 | 929 |
| 1713803400 | 749.1 | 0.5 | 0.07 | 753.1 | 756.45 | 744.35 | 2053 |
| 1713544200 | 748.6 | -4.35 | -0.58 | 743.8 | 753.55 | 739.45 | 6519 |
| 1713457800 | 752.95 | 6.15 | 0.82 | 752.6 | 754.85 | 751.15 | 299 |
| 1713371400 | 746.8 | 1 | 0.13 | 746.8 | 746.8 | 746.8 | 1833 |
| 1713285000 | 745.8 | -14.05 | -1.85 | 743.8 | 747.95 | 737.85 | 15262 |
| 1713198600 | 759.85 | -19.55 | -2.51 | 773.9 | 776.25 | 756.85 | 8638 |
| 1712939400 | 779.4 | 5.8 | 0.75 | 783.2 | 784.45 | 772.25 | 8108 |
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
