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 | 1957.25 | -1.5 | -0.08 | 1948 | 1957.25 | 1948 | 56 |
| 1732210200 | 1958.75 | 37 | 1.93 | 1943 | 1961.5 | 1941.75 | 515 |
| 1732123800 | 1921.75 | 14 | 0.73 | 1913 | 1925.75 | 1913 | 3886 |
| 1732037400 | 1907.75 | -19 | -0.99 | 1910 | 1910 | 1896.5 | 1218 |
| 1731951000 | 1926.75 | -2 | -0.10 | 1924 | 1929.75 | 1904.75 | 4067 |
| 1731691800 | 1928.75 | -14.5 | -0.75 | 1922 | 1932.5 | 1904.75 | 3366 |
| 1731605400 | 1943.25 | -23.5 | -1.19 | 1934.5 | 1943.25 | 1934.5 | 211 |
| 1731519000 | 1966.75 | 5.75 | 0.29 | 1965.5 | 1970.5 | 1965.5 | 1149 |
| 1731432600 | 1961 | 7.25 | 0.37 | 1949.5 | 1967.75 | 1949.5 | 4229 |
| 1731346200 | 1953.75 | 2 | 0.10 | 1968.5 | 1968.75 | 1953.75 | 1547 |
| 1731087000 | 1951.75 | -23 | -1.16 | 1951.75 | 1951.75 | 1951.75 | 354 |
| 1731000600 | 1974.75 | -4 | -0.20 | 1963.5 | 1975.25 | 1956.5 | 554 |
| 1730914200 | 1978.75 | 47.75 | 2.47 | 1978.75 | 1978.75 | 1978.75 | 212 |
| 1730827800 | 1931 | -1 | -0.05 | 1918 | 1936 | 1918 | 692 |
| 1730741400 | 1932 | -19.25 | -0.99 | 1963 | 1963 | 1927.5 | 79 |
| 1730482200 | 1951.25 | -20 | -1.01 | 1949 | 1956 | 1943 | 2698 |
| 1730395800 | 1971.25 | 16.75 | 0.86 | 1971.25 | 1971.25 | 1971.25 | 435 |
| 1730309400 | 1954.5 | -12 | -0.61 | 1949 | 1959.25 | 1949 | 3747 |
| 1730223000 | 1966.5 | 10 | 0.51 | 1959.5 | 1968.5 | 1959.5 | 458 |
| 1730136600 | 1956.5 | -7.5 | -0.38 | 1955 | 1961.5 | 1947.25 | 1903 |
| 1729873800 | 1964 | -2.25 | -0.11 | 1956 | 1965.25 | 1956 | 177 |
| 1729787400 | 1966.25 | -25.75 | -1.29 | 1985 | 1985.25 | 1958.75 | 2104 |
| 1729701000 | 1992 | -3.25 | -0.16 | 1987 | 1999.75 | 1987 | 6717 |
| 1729614600 | 1995.25 | 3.25 | 0.16 | 1989.5 | 1998 | 1985.5 | 2515 |
| 1729528200 | 1992 | -10 | -0.50 | 1992 | 1998 | 1989.5 | 1638 |
| 1729269000 | 2002 | -20.75 | -1.03 | 2002 | 2002 | 2002 | 345 |
| 1729182600 | 2022.75 | 7 | 0.35 | 2014 | 2024 | 2007.75 | 1095 |
| 1729096200 | 2015.75 | 17 | 0.85 | 2011 | 2017.25 | 2011 | 130 |
| 1729009800 | 1998.75 | -35.75 | -1.76 | 2031 | 2031 | 1995.25 | 1225 |
| 1728923400 | 2034.5 | -1.75 | -0.09 | 2041.5 | 2051.5 | 2024.5 | 3127 |
| 1728664200 | 2036.25 | 7.5 | 0.37 | 2039.5 | 2058.5 | 2030.75 | 2076 |
| 1728577800 | 2028.75 | -13 | -0.64 | 2029.5 | 2050.5 | 2018.25 | 4421 |
| 1728491400 | 2041.75 | 26 | 1.29 | 2045.5 | 2045.5 | 2041.25 | 577 |
| 1728405000 | 2015.75 | 4.25 | 0.21 | 2020 | 2029 | 2010.5 | 770 |
| 1728318600 | 2011.5 | -16.5 | -0.81 | 2016.5 | 2020.25 | 2007.25 | 2260 |
| 1728059400 | 2028 | 12.5 | 0.62 | 2003.5 | 2040.25 | 1994.25 | 2303 |
| 1727973000 | 2015.5 | 0 | 0.00 | 2010 | 2016.75 | 2010 | 182 |
| 1727886600 | 2015.5 | -14.5 | -0.71 | 2009 | 2025.75 | 2009 | 835 |
| 1727800200 | 2030 | 23.25 | 1.16 | 2031 | 2037 | 2019.5 | 1205 |
| 1727713800 | 2006.75 | -0.5 | -0.02 | 2011 | 2017 | 1998.25 | 745 |
| 1727454600 | 2007.25 | 4.5 | 0.22 | 2013 | 2018.75 | 2003.5 | 3354 |
| 1727368200 | 2002.75 | -6.25 | -0.31 | 2017 | 2020.75 | 2001.25 | 2221 |
| 1727281800 | 2009 | 15.5 | 0.78 | 2009 | 2016.25 | 2004.25 | 1392 |
| 1727195400 | 1993.5 | -5.5 | -0.28 | 1995.5 | 1998.75 | 1984.75 | 2502 |
| 1727109000 | 1999 | 16.25 | 0.82 | 1990.5 | 2000 | 1980.25 | 5918 |
| 1726849800 | 1982.75 | -18.25 | -0.91 | 1992 | 2000.5 | 1980.25 | 3178 |
| 1726763400 | 2001 | 11.25 | 0.57 | 2009.5 | 2009.5 | 1999 | 883 |
| 1726677000 | 1989.75 | -6 | -0.30 | 2001.5 | 2001.5 | 1986 | 997 |
| 1726590600 | 1995.75 | 45 | 2.31 | 1987.5 | 2000.25 | 1984.75 | 3211 |
| 1726504200 | 1950.75 | -40.5 | -2.03 | 1968 | 1972 | 1945.25 | 5719 |
| 1726245000 | 1991.25 | -10 | -0.50 | 1984 | 1991.75 | 1984 | 2129 |
| 1726158600 | 2001.25 | 3 | 0.15 | 2000.5 | 2029.75 | 1996 | 100 |
| 1726072200 | 1998.25 | -13.5 | -0.67 | 2013.5 | 2029 | 1991 | 709 |
| 1725985800 | 2011.75 | -22.75 | -1.12 | 2004.5 | 2023.75 | 2004.5 | 458 |
| 1725899400 | 2034.5 | 8.5 | 0.42 | 2028.5 | 2037.75 | 2026 | 5136 |
| 1725640200 | 2026 | 12 | 0.60 | 2024 | 2030.75 | 2019.5 | 311 |
| 1725553800 | 2014 | -4.25 | -0.21 | 2017.5 | 2025.25 | 2011 | 739 |
| 1725467400 | 2018.25 | 8.5 | 0.42 | 2023 | 2026 | 2010.25 | 1193 |
| 1725381000 | 2009.75 | -11.25 | -0.56 | 2012 | 2017.5 | 2006.5 | 132 |
| 1725294600 | 2021 | 1.75 | 0.09 | 2021 | 2021 | 2021 | 648 |
| 1725035400 | 2019.25 | -7.25 | -0.36 | 2019.25 | 2019.25 | 2019.25 | 11 |
| 1724949000 | 2026.5 | 12.5 | 0.62 | 1997.5 | 2033 | 1997.5 | 166 |
| 1724862600 | 2014 | -23.25 | -1.14 | 2027.5 | 2031 | 2011.75 | 8534 |
| 1724776200 | 2037.25 | 16.25 | 0.80 | 2035 | 2041.25 | 2032.25 | 931 |
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
