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 | 825.25 | 7.25 | 0.89 | 823 | 827.5 | 823 | 6347 |
| 1732210200 | 818 | -3.38 | -0.41 | 814.25 | 818 | 814.25 | 13271 |
| 1732123800 | 821.375 | 5.5 | 0.67 | 809.25 | 821.375 | 809.25 | 16717 |
| 1732037400 | 815.875 | 4 | 0.49 | 820.5 | 820.5 | 815.875 | 52623 |
| 1731951000 | 811.875 | 3.38 | 0.42 | 805.25 | 811.875 | 805.25 | 7279 |
| 1731691800 | 808.5 | -5.88 | -0.72 | 816 | 816 | 806.75 | 8602 |
| 1731605400 | 814.375 | 4.38 | 0.54 | 813 | 814.47 | 812.5 | 75082 |
| 1731519000 | 810 | -8.5 | -1.04 | 816.25 | 816.25 | 810 | 2053 |
| 1731432600 | 818.5 | 1 | 0.12 | 822.75 | 822.75 | 817.75 | 26172 |
| 1731346200 | 817.5 | 2.75 | 0.34 | 818.75 | 821 | 817.25 | 14552 |
| 1731087000 | 814.75 | 11.38 | 1.42 | 813 | 819.25 | 813 | 11655 |
| 1731000600 | 803.375 | 2.63 | 0.33 | 800.75 | 803.375 | 800.75 | 3456 |
| 1730914200 | 800.75 | 0.25 | 0.03 | 808.75 | 808.75 | 800.75 | 15953 |
| 1730827800 | 800.5 | -7.75 | -0.96 | 803.5 | 803.5 | 800.25 | 3037 |
| 1730741400 | 808.25 | 2.5 | 0.31 | 814.5 | 814.75 | 807.75 | 8013 |
| 1730482200 | 805.75 | -12.88 | -1.57 | 817.5 | 818.75 | 805.25 | 13140 |
| 1730395800 | 818.625 | 4.63 | 0.57 | 815 | 818.625 | 814.75 | 10485 |
| 1730309400 | 814 | 17.63 | 2.21 | 812.5 | 814 | 812 | 8862 |
| 1730223000 | 796.375 | -4.25 | -0.53 | 804.75 | 804.75 | 796.375 | 6319 |
| 1730136600 | 800.625 | -8.75 | -1.08 | 802.75 | 802.75 | 799.2 | 170067 |
| 1729873800 | 809.375 | -5 | -0.61 | 812 | 812.5 | 809.375 | 17639 |
| 1729787400 | 814.375 | 3.13 | 0.39 | 815.25 | 815.25 | 810.75 | 4668 |
| 1729701000 | 811.25 | 1.25 | 0.15 | 809.5 | 811.25 | 809 | 18130 |
| 1729614600 | 810 | -4.25 | -0.52 | 812 | 812 | 808.34 | 16685 |
| 1729528200 | 814.25 | -9.5 | -1.15 | 817.75 | 817.75 | 814.25 | 14436 |
| 1729269000 | 823.75 | -1 | -0.12 | 822.75 | 823.75 | 822 | 9451 |
| 1729182600 | 824.75 | -9.75 | -1.17 | 825.75 | 828.75 | 824.75 | 26114 |
| 1729096200 | 834.5 | 8 | 0.97 | 829.25 | 834.5 | 829 | 29151 |
| 1729009800 | 826.5 | 10 | 1.22 | 822 | 827.75 | 816.75 | 43780 |
| 1728923400 | 816.5 | -7.38 | -0.90 | 818 | 818.25 | 816.5 | 8312 |
| 1728664200 | 823.875 | 0.88 | 0.11 | 826 | 826 | 820.47 | 14367 |
| 1728577800 | 823 | 0.63 | 0.08 | 824.5 | 824.5 | 823 | 10920 |
| 1728491400 | 822.375 | 2.38 | 0.29 | 826.25 | 826.25 | 822.375 | 11459 |
| 1728405000 | 820 | -5.25 | -0.64 | 820 | 820 | 820 | 600 |
| 1728318600 | 825.25 | -1.63 | -0.20 | 826.5 | 828.25 | 825.25 | 10071 |
| 1728059400 | 826.875 | -13.63 | -1.62 | 826.25 | 833.5 | 826.25 | 19950 |
| 1727973000 | 840.5 | 8.63 | 1.04 | 840.5 | 840.5 | 840.5 | 0 |
| 1727886600 | 831.875 | -8.13 | -0.97 | 836.25 | 836.25 | 831 | 25682 |
| 1727800200 | 840 | 19.75 | 2.41 | 829.5 | 840 | 829 | 14238 |
| 1727713800 | 820.25 | -1.75 | -0.21 | 820.25 | 820.25 | 820.25 | 676 |
| 1727454600 | 822 | 5.5 | 0.67 | 825.75 | 825.75 | 820.25 | 4051 |
| 1727368200 | 816.5 | -5.5 | -0.67 | 823 | 823.5 | 816.5 | 5520 |
| 1727281800 | 822 | -3.13 | -0.38 | 829 | 829 | 821.25 | 5354 |
| 1727195400 | 825.125 | 1.63 | 0.20 | 824.25 | 825.125 | 820.25 | 21996 |
| 1727109000 | 823.5 | -5.75 | -0.69 | 823.5 | 823.5 | 823.5 | 2420 |
| 1726849800 | 829.25 | -3 | -0.36 | 838.25 | 838.25 | 829.25 | 17764 |
| 1726763400 | 832.25 | -12.5 | -1.48 | 835.75 | 836 | 831.25 | 8620 |
| 1726677000 | 844.75 | -9.13 | -1.07 | 843.75 | 844.75 | 843.75 | 2017 |
| 1726590600 | 853.875 | 5.63 | 0.66 | 853.875 | 853.875 | 853.875 | 13051 |
| 1726504200 | 848.25 | 5.25 | 0.62 | 848.25 | 848.25 | 848.25 | 8569 |
| 1726245000 | 843 | 1.25 | 0.15 | 843 | 843 | 843 | 0 |
| 1726158600 | 841.75 | -8 | -0.94 | 841.25 | 841.75 | 841.25 | 2684 |
| 1726072200 | 849.75 | 5.25 | 0.62 | 844.75 | 849.75 | 843.5 | 13928 |
| 1725985800 | 844.5 | 6 | 0.72 | 840 | 844.5 | 840 | 9418 |
| 1725899400 | 838.5 | -1.75 | -0.21 | 838.5 | 838.5 | 838.5 | 8828 |
| 1725640200 | 840.25 | 12.25 | 1.48 | 834.75 | 840.25 | 830.5 | 16535 |
| 1725553800 | 828 | 2.5 | 0.30 | 828.5 | 828.5 | 826.25 | 12187 |
| 1725467400 | 825.5 | -2.88 | -0.35 | 829.25 | 829.75 | 823.25 | 38740 |
| 1725381000 | 828.375 | 14.25 | 1.75 | 817.25 | 828.5 | 817.25 | 52020 |
| 1725294600 | 814.125 | -8.88 | -1.08 | 816.75 | 816.75 | 813.5 | 10836 |
| 1725035400 | 823 | 0.75 | 0.09 | 823 | 823 | 823 | 0 |
| 1724949000 | 822.25 | -5.75 | -0.69 | 822.25 | 822.25 | 822.25 | 962 |
| 1724862600 | 828 | 6.75 | 0.82 | 824.75 | 828 | 824.25 | 174326 |
| 1724776200 | 821.25 | -7.25 | -0.88 | 820.75 | 821.25 | 818.5 | 22428 |
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
