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 | -30.8 | -6.39269406393 | 481.8 | 484 | 445.2 | 1016225 | 463.86439485 | DE |
| 4 | -107.5 | -19.2479856759 | 558.5 | 577 | 445.2 | 742766 | 504.56832633 | DE |
| 12 | -130.5 | -22.4419604471 | 581.5 | 599.5 | 445.2 | 650980 | 525.9615749 | DE |
| 26 | 73.4 | 19.438559322 | 377.6 | 599.5 | 367.2 | 688250 | 493.5779647 | DE |
| 52 | 63.2 | 16.2970603404 | 387.8 | 599.5 | 324 | 817335 | 422.86290987 | DE |
| 156 | -503 | -52.7253668763 | 954 | 1224 | 324 | 854822 | 635.99279138 | DE |
| 260 | 126 | 38.7692307692 | 325 | 1600 | 170.8 | 839697 | 658.24986743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 451 | -9.6 | -2.08 | 455 | 458 | 448.2 | 426582 |
| 1741282200 | 460.6 | 2.4 | 0.52 | 459 | 468.2 | 455 | 515354 |
| 1741195800 | 458.2 | 6.8 | 1.51 | 458.4 | 470 | 451.4 | 1378902 |
| 1741109400 | 451.4 | -24.6 | -5.17 | 469 | 469.6 | 445.2 | 1167665 |
| 1741023000 | 476 | 0.4 | 0.08 | 479.8 | 482.2 | 471.4 | 876582 |
| 1740763800 | 475.6 | -13.2 | -2.70 | 481.8 | 484 | 474 | 1142621 |
| 1740677400 | 488.8 | -0.4 | -0.08 | 488.4 | 493.4 | 476.8 | 624483 |
| 1740591000 | 489.2 | -1.8 | -0.37 | 492.2 | 504.5 | 484.2 | 858893 |
| 1740504600 | 491 | -5.8 | -1.17 | 493 | 506 | 488 | 1869062 |
| 1740418200 | 496.8 | -23.2 | -4.46 | 522 | 522 | 496.6 | 806635 |
| 1740159000 | 520 | -3 | -0.57 | 530 | 532 | 518 | 332171 |
| 1740072600 | 523 | 0 | 0.00 | 519.5 | 534 | 517.5 | 336537 |
| 1739986200 | 523 | -14.5 | -2.70 | 535 | 540 | 523 | 465223 |
| 1739899800 | 537.5 | -18.5 | -3.33 | 555 | 557.5 | 533.5 | 311095 |
| 1739813400 | 556 | 3 | 0.54 | 568.5 | 568.5 | 545.5 | 415515 |
| 1739554200 | 553 | -10.5 | -1.86 | 566 | 570 | 553 | 459079 |
| 1739467800 | 563.5 | 13.5 | 2.45 | 556.5 | 569.5 | 553.5 | 1101365 |
| 1739381400 | 550 | -7.5 | -1.35 | 555.5 | 561.5 | 545 | 617097 |
| 1739295000 | 557.5 | -5 | -0.89 | 561 | 570 | 552.5 | 350597 |
| 1739208600 | 562.5 | -8.5 | -1.49 | 573.5 | 577 | 561.5 | 615508 |
| 1738949400 | 571 | 7 | 1.24 | 558.5 | 576 | 558.5 | 610935 |
| 1738863000 | 564 | 9 | 1.62 | 577 | 577 | 539.5 | 1379907 |
| 1738776600 | 555 | -5.5 | -0.98 | 559 | 578.5 | 555 | 952825 |
| 1738690200 | 560.5 | 2 | 0.36 | 557 | 561.5 | 545.5 | 463718 |
| 1738603800 | 558.5 | -16.5 | -2.87 | 557 | 567.5 | 550 | 471360 |
| 1738344600 | 575 | 15 | 2.68 | 569.5 | 579 | 562 | 741818 |
| 1738258200 | 560 | 35 | 6.67 | 524.5 | 563 | 516 | 1004418 |
| 1738171800 | 525 | 0.5 | 0.10 | 537.5 | 544.5 | 524.5 | 384754 |
| 1738085400 | 524.5 | 0 | 0.00 | 521 | 534 | 521 | 254889 |
| 1737999000 | 524.5 | -2.5 | -0.47 | 518.5 | 528.5 | 512 | 293463 |
| 1737739800 | 527 | -4.5 | -0.85 | 546 | 548.5 | 526 | 427710 |
| 1737653400 | 531.5 | -0.5 | -0.09 | 532.5 | 532.5 | 518.5 | 567248 |
| 1737567000 | 532 | 13.5 | 2.60 | 520 | 532 | 515.5 | 307255 |
| 1737480600 | 518.5 | 3.5 | 0.68 | 515 | 519.5 | 512 | 769441 |
| 1737394200 | 515 | 0.5 | 0.10 | 515.5 | 523.5 | 503 | 273831 |
| 1737135000 | 514.5 | -8.5 | -1.63 | 525.5 | 531 | 508.5 | 448937 |
| 1737048600 | 523 | 39.2 | 8.10 | 510 | 531.5 | 500 | 1528218 |
| 1736962200 | 483.8 | 12.8 | 2.72 | 460.4 | 483.8 | 447 | 2268324 |
| 1736875800 | 471 | -13.8 | -2.85 | 491.8 | 493 | 467.4 | 389461 |
| 1736789400 | 484.8 | -18.7 | -3.71 | 500 | 504.5 | 484.8 | 399809 |
| 1736530200 | 503.5 | -21 | -4.00 | 524 | 527 | 502 | 484957 |
| 1736443800 | 524.5 | 4.5 | 0.87 | 522 | 527.5 | 502.5 | 507610 |
| 1736357400 | 520 | -22 | -4.06 | 540 | 540 | 509.5 | 725774 |
| 1736271000 | 542 | 0.5 | 0.09 | 539 | 549.5 | 536 | 344316 |
| 1736184600 | 541.5 | 11 | 2.07 | 531.5 | 554.5 | 528 | 436779 |
| 1735925400 | 530.5 | -16.5 | -3.02 | 546.5 | 547 | 530 | 424969 |
| 1735839000 | 547 | -12.5 | -2.23 | 559.5 | 565 | 547 | 340828 |
| 1735666200 | 559.5 | 3 | 0.54 | 556 | 560.5 | 556 | 48458 |
| 1735579800 | 556.5 | -11 | -1.94 | 564.5 | 564.5 | 554 | 266928 |
| 1735320600 | 567.5 | -0.5 | -0.09 | 569.5 | 569.5 | 560 | 125735 |
| 1735061400 | 568 | 0.5 | 0.09 | 568 | 573.5 | 567.5 | 83653 |
| 1734975000 | 567.5 | -0.5 | -0.09 | 564 | 578.5 | 561.5 | 231148 |
| 1734715800 | 568 | -2 | -0.35 | 562.5 | 575 | 555.5 | 1292599 |
| 1734629400 | 570 | -10.5 | -1.81 | 574 | 577.5 | 565 | 615429 |
| 1734543000 | 580.5 | -1 | -0.17 | 582.5 | 583.5 | 570.5 | 398661 |
| 1734456600 | 581.5 | -10.5 | -1.77 | 588.5 | 599.5 | 578.5 | 1881977 |
| 1734370200 | 592 | 16.5 | 2.87 | 573.5 | 593.5 | 573.5 | 409775 |
| 1734111000 | 575.5 | -6.5 | -1.12 | 581.5 | 589.5 | 574.5 | 303551 |
| 1734024600 | 582 | 19 | 3.37 | 573 | 588.5 | 570.5 | 626245 |
| 1733938200 | 563 | 1 | 0.18 | 560.5 | 570.5 | 555.5 | 866147 |
| 1733851800 | 562 | 0.5 | 0.09 | 554 | 563.5 | 548.5 | 359852 |
| 1733765400 | 561.5 | -0.5 | -0.09 | 567 | 567 | 557.5 | 1712129 |
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
