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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 815.15 | 15 | 1.87 | 803.9 | 817.75 | 803.3 | 8208 |
| 1732210200 | 800.15 | 14.6 | 1.86 | 798.9 | 800.25 | 798.9 | 633 |
| 1732123800 | 785.55 | -1.25 | -0.16 | 785.55 | 785.55 | 785.55 | 339 |
| 1732037400 | 786.8 | -4.85 | -0.61 | 792.1 | 792.1 | 765.5 | 2952 |
| 1731951000 | 791.65 | 1.45 | 0.18 | 791.1 | 797.55 | 787.8 | 5156 |
| 1731691800 | 790.2 | -4.55 | -0.57 | 792.5 | 795.8 | 786.05 | 16713 |
| 1731605400 | 794.75 | -6.35 | -0.79 | 798.9 | 801.45 | 794 | 2985 |
| 1731519000 | 801.1 | 0.55 | 0.07 | 801.1 | 801.1 | 801.1 | 1021 |
| 1731432600 | 800.55 | -2.55 | -0.32 | 801.5 | 806.45 | 796 | 5284 |
| 1731346200 | 803.1 | 9.85 | 1.24 | 803.1 | 803.1 | 803.1 | 546 |
| 1731087000 | 793.25 | 2.25 | 0.28 | 792.4 | 793.35 | 792.4 | 1138 |
| 1731000600 | 791 | 2.9 | 0.37 | 791 | 791 | 791 | 156 |
| 1730914200 | 788.1 | 24.75 | 3.24 | 793.6 | 803.55 | 777 | 2256 |
| 1730827800 | 763.35 | -1.5 | -0.20 | 760.1 | 764.45 | 752.05 | 2064 |
| 1730741400 | 764.85 | 2.85 | 0.37 | 761.3 | 765.65 | 757.95 | 1324 |
| 1730482200 | 762 | -2.65 | -0.35 | 762.2 | 762.75 | 750.8 | 249 |
| 1730395800 | 764.65 | 0.3 | 0.04 | 764.65 | 764.65 | 764.65 | 158 |
| 1730309400 | 764.35 | 3.2 | 0.42 | 764.35 | 764.35 | 764.35 | 6699 |
| 1730223000 | 761.15 | -4.35 | -0.57 | 770.6 | 770.6 | 757.3 | 29108 |
| 1730136600 | 765.5 | 4.9 | 0.64 | 760.7 | 765.95 | 758.75 | 873 |
| 1729873800 | 760.6 | 0.35 | 0.05 | 764.3 | 764.3 | 757.15 | 5546 |
| 1729787400 | 760.25 | -1.2 | -0.16 | 760.25 | 760.25 | 760.25 | 0 |
| 1729701000 | 761.45 | -3.9 | -0.51 | 762 | 765.55 | 758.15 | 3727 |
| 1729614600 | 765.35 | -4.3 | -0.56 | 764.7 | 765.45 | 764.7 | 6483 |
| 1729528200 | 769.65 | -8.3 | -1.07 | 777.4 | 779.55 | 761.1 | 5002 |
| 1729269000 | 777.95 | 0.8 | 0.10 | 778.2 | 780.35 | 766.3 | 2421 |
| 1729182600 | 777.15 | -1.8 | -0.23 | 780.2 | 783.95 | 764.05 | 3597 |
| 1729096200 | 778.95 | 6.45 | 0.83 | 776.8 | 779.75 | 774.55 | 493 |
| 1729009800 | 772.5 | 2.65 | 0.34 | 772.5 | 772.5 | 772.5 | 111 |
| 1728923400 | 769.85 | 2.1 | 0.27 | 768.9 | 770.35 | 760.95 | 4116 |
| 1728664200 | 767.75 | 7.7 | 1.01 | 763.1 | 767.75 | 760.45 | 8128 |
| 1728577800 | 760.05 | -3.5 | -0.46 | 758 | 760.15 | 757.45 | 48640 |
| 1728491400 | 763.55 | 4.15 | 0.55 | 759.1 | 764.05 | 758.75 | 11219 |
| 1728405000 | 759.4 | -3.55 | -0.47 | 758.2 | 761.75 | 754.5 | 379040 |
| 1728318600 | 762.95 | -1.25 | -0.16 | 762.95 | 762.95 | 762.95 | 959 |
| 1728059400 | 764.2 | 5.35 | 0.71 | 764.2 | 764.2 | 764.2 | 382 |
| 1727973000 | 758.85 | 1.6 | 0.21 | 757.6 | 763.05 | 756.25 | 2708 |
| 1727886600 | 757.25 | 0.2 | 0.03 | 751.6 | 758.85 | 751.6 | 490 |
| 1727800200 | 757.05 | 1.15 | 0.15 | 760.3 | 762.4 | 752.15 | 24233 |
| 1727713800 | 755.9 | -5.7 | -0.75 | 756.9 | 757.85 | 755.9 | 1581 |
| 1727454600 | 761.6 | 5.55 | 0.73 | 757.3 | 761.95 | 755.95 | 724 |
| 1727368200 | 756.05 | 2.4 | 0.32 | 756.05 | 756.05 | 756.05 | 304 |
| 1727281800 | 753.65 | -0.65 | -0.09 | 753.1 | 758.5 | 749.95 | 3909 |
| 1727195400 | 754.3 | 1.45 | 0.19 | 755.8 | 757.4 | 751.6 | 17672 |
| 1727109000 | 752.85 | -2.5 | -0.33 | 755.5 | 758.25 | 752.45 | 1472 |
| 1726849800 | 755.35 | -6.1 | -0.80 | 755.35 | 755.35 | 755.35 | 137 |
| 1726763400 | 761.45 | 9.25 | 1.23 | 762.1 | 767.95 | 758.8 | 15079 |
| 1726677000 | 752.2 | -6.85 | -0.90 | 753.4 | 754.7 | 749.85 | 3068 |
| 1726590600 | 759.05 | 12 | 1.61 | 759.05 | 759.05 | 759.05 | 592 |
| 1726504200 | 747.05 | -0.65 | -0.09 | 748 | 750.65 | 746.25 | 163 |
| 1726245000 | 747.7 | 8.95 | 1.21 | 747.7 | 747.7 | 747.7 | 781 |
| 1726158600 | 738.75 | 12 | 1.65 | 738.75 | 738.75 | 738.75 | 93 |
| 1726072200 | 726.75 | -5 | -0.68 | 729.5 | 732 | 723.65 | 5033 |
| 1725985800 | 731.75 | -1.05 | -0.14 | 729.5 | 734.4 | 728.45 | 9512 |
| 1725899400 | 732.8 | 6.9 | 0.95 | 730.4 | 734.5 | 728.6 | 30333 |
| 1725640200 | 725.9 | -9.05 | -1.23 | 731.8 | 739.3 | 725.9 | 4158 |
| 1725553800 | 734.95 | -4.1 | -0.55 | 734.95 | 734.95 | 734.95 | 36 |
| 1725467400 | 739.05 | -8.45 | -1.13 | 740 | 741.85 | 735.15 | 5719 |
| 1725381000 | 747.5 | -7.25 | -0.96 | 747.5 | 747.5 | 747.5 | 43 |
| 1725294600 | 754.75 | 3.4 | 0.45 | 755.9 | 756.85 | 754.35 | 1421 |
| 1725035400 | 751.35 | -1.75 | -0.23 | 753.3 | 753.3 | 751.35 | 601 |
| 1724949000 | 753.1 | 5.55 | 0.74 | 753.1 | 753.1 | 753.1 | 4002 |
| 1724862600 | 747.55 | -0.35 | -0.05 | 747.5 | 748.8 | 746.8 | 576 |
| 1724776200 | 747.9 | -4.2 | -0.56 | 751.9 | 751.9 | 744.9 | 774 |
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
