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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 583.2 | 15.2 | 2.68 | 563.79999 | 588.79999 | 563.79999 | 675 |
| 1732815000 | 568 | -7.45 | -1.29 | 565.4 | 569.15 | 565.35 | 2976 |
| 1732728600 | 575.45 | -7.75 | -1.33 | 575.45 | 575.45 | 575.45 | 4119 |
| 1732642200 | 583.2 | -7.15 | -1.21 | 583.2 | 583.2 | 583.2 | 968 |
| 1732555800 | 590.35 | -9 | -1.50 | 600.1 | 605.35 | 589.25 | 3738 |
| 1732296600 | 599.35 | 10.85 | 1.84 | 599.35 | 599.35 | 599.35 | 7312 |
| 1732210200 | 588.5 | 6.2 | 1.06 | 588.5 | 588.5 | 588.5 | 3305 |
| 1732123800 | 582.29999 | -8.6 | -1.46 | 596 | 596.7 | 582.29999 | 6026 |
| 1732037400 | 590.9 | 4.2 | 0.72 | 585 | 595 | 578.65 | 1535 |
| 1731951000 | 586.7 | 36.75 | 6.68 | 575.5 | 588.9 | 567.04999 | 16293 |
| 1731691800 | 549.95 | 17.6 | 3.31 | 555 | 555 | 548.35 | 2165 |
| 1731605400 | 532.35 | -6.05 | -1.12 | 532.35 | 532.35 | 532.35 | 191 |
| 1731519000 | 538.4 | 15.25 | 2.92 | 553 | 553.5 | 537.65 | 8871 |
| 1731432600 | 523.15 | -16.55 | -3.07 | 519.2 | 523.15 | 519.2 | 5380 |
| 1731346200 | 539.7 | -13.6 | -2.46 | 555.7 | 560.7 | 538.5 | 1498 |
| 1731087000 | 553.29999 | -3.5 | -0.63 | 566.7 | 566.7 | 553 | 7 |
| 1731000600 | 556.79999 | 15.75 | 2.91 | 542.1 | 565.9 | 542.1 | 3136 |
| 1730914200 | 541.04999 | 1.2 | 0.22 | 558.5 | 574.6 | 537.85 | 26833 |
| 1730827800 | 539.85 | 2.9 | 0.54 | 540.5 | 544.79999 | 537.65 | 2634 |
| 1730741400 | 536.95 | -30.35 | -5.35 | 542.5 | 543.1 | 529.95 | 13485 |
| 1730482200 | 567.29999 | 1 | 0.18 | 567.29999 | 567.29999 | 567.29999 | 435 |
| 1730395800 | 566.29999 | -4.25 | -0.74 | 563.9 | 567.1 | 563.35 | 11634 |
| 1730309400 | 570.54999 | -9.4 | -1.62 | 572.1 | 577.45 | 570.54999 | 4360 |
| 1730223000 | 579.95 | -7.65 | -1.30 | 579.95 | 579.95 | 579.95 | 1490 |
| 1730136600 | 587.6 | -11.6 | -1.94 | 580.1 | 589.25 | 578.2 | 26862 |
| 1729873800 | 599.2 | 4.6 | 0.77 | 601.79999 | 604.29999 | 599 | 9102 |
| 1729787400 | 594.6 | -12.55 | -2.07 | 598.29999 | 598.29999 | 594.04999 | 1154 |
| 1729701000 | 607.15 | -9 | -1.46 | 619.9 | 620.2 | 607.15 | 2385 |
| 1729614600 | 616.15 | -14.1 | -2.24 | 629.79999 | 634.75 | 611.45 | 14814 |
| 1729528200 | 630.25 | 6.4 | 1.03 | 640.6 | 648.15 | 630.04999 | 34003 |
| 1729269000 | 623.85 | -5.55 | -0.88 | 614.2 | 624.65 | 613.6 | 5208 |
| 1729182600 | 629.4 | 31.25 | 5.22 | 619.5 | 634.45 | 616.85 | 12736 |
| 1729096200 | 598.15 | 38.1 | 6.80 | 586.4 | 598.15 | 584.54999 | 30609 |
| 1729009800 | 560.04999 | 0.4 | 0.07 | 560.04999 | 560.04999 | 560.04999 | 260 |
| 1728923400 | 559.65 | 10.15 | 1.85 | 563.5 | 563.5 | 559.65 | 150 |
| 1728664200 | 549.5 | 6.05 | 1.11 | 548.79999 | 550 | 545.4 | 1664 |
| 1728577800 | 543.45 | 2.2 | 0.41 | 543.45 | 543.45 | 543.45 | 10 |
| 1728491400 | 541.25 | -2.1 | -0.39 | 551.7 | 551.7 | 538.6 | 2063 |
| 1728405000 | 543.35 | -8.9 | -1.61 | 541.7 | 543.85 | 541.45 | 2832 |
| 1728318600 | 552.25 | -4.1 | -0.74 | 566 | 566.54999 | 551.7 | 6041 |
| 1728059400 | 556.35 | -5.85 | -1.04 | 556.1 | 557.04999 | 551.29999 | 7668 |
| 1727973000 | 562.2 | 13.15 | 2.40 | 569.9 | 569.9 | 560.04999 | 5702 |
| 1727886600 | 549.04999 | 9.65 | 1.79 | 552.5 | 552.5 | 546.85 | 3325 |
| 1727800200 | 539.4 | 19.2 | 3.69 | 531 | 544.04999 | 530.9 | 4448 |
| 1727713800 | 520.2 | -14.85 | -2.78 | 531.9 | 532 | 520 | 1884 |
| 1727454600 | 535.04999 | -6.75 | -1.25 | 538.29999 | 541.65 | 532.9 | 5540 |
| 1727368200 | 541.79999 | 14.55 | 2.76 | 540.29999 | 546.5 | 537.29999 | 21701 |
| 1727281800 | 527.25 | 0.2 | 0.04 | 527.25 | 527.25 | 527.25 | 3011 |
| 1727195400 | 527.04999 | 31.37 | 6.33 | 524 | 529.5 | 520 | 31665 |
| 1727109000 | 495.675 | 23.38 | 4.95 | 488.55 | 503.375 | 484.6 | 19157 |
| 1726849800 | 472.3 | 10.7 | 2.32 | 472.3 | 472.3 | 472.3 | 665 |
| 1726763400 | 461.6 | 22.95 | 5.23 | 453.1 | 465.525 | 452.45 | 5507 |
| 1726677000 | 438.65 | -10.28 | -2.29 | 437.2 | 438.925 | 436.975 | 1788 |
| 1726590600 | 448.925 | 4.6 | 1.04 | 451.3 | 451.3 | 448 | 1725 |
| 1726504200 | 444.325 | -11.6 | -2.54 | 444.325 | 444.325 | 444.325 | 16776 |
| 1726245000 | 455.925 | -18.15 | -3.83 | 453.35 | 456.4 | 453.35 | 31230 |
| 1726158600 | 474.075 | 30 | 6.76 | 468.65 | 474.325 | 464.95 | 11088 |
| 1726072200 | 444.075 | 25.4 | 6.07 | 426.25 | 446.175 | 425.6 | 2025 |
| 1725985800 | 418.675 | 11.9 | 2.93 | 415.35 | 418.675 | 414.05 | 21484 |
| 1725899400 | 406.775 | 8.57 | 2.15 | 407.85 | 411.525 | 405.525 | 16041 |
| 1725640200 | 398.2 | -24.8 | -5.86 | 415.35 | 415.35 | 398 | 7747 |
| 1725553800 | 423 | -4.5 | -1.05 | 427.15 | 427.725 | 422.35 | 16927 |
| 1725467400 | 427.5 | -5.98 | -1.38 | 422.85 | 430.125 | 421.525 | 16780 |
| 1725381000 | 433.475 | -31.53 | -6.78 | 462 | 462 | 426.3 | 32202 |
| 1725294600 | 465 | 1.63 | 0.35 | 465 | 465 | 465 | 68 |
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
