We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -10.66 | -1.2159510882 | 876.68 | 890 | 862.23 | 314630 | 870.84875421 | CS |
| 4 | -12.58 | -1.43182335534 | 878.6 | 897 | 859.9323 | 411374 | 877.54741641 | CS |
| 12 | 59.72 | 7.40667245442 | 806.3 | 897 | 763.49 | 434383 | 835.44833269 | CS |
| 26 | 104.87 | 13.777836169 | 761.15 | 897 | 684.135 | 513696 | 786.7173849 | CS |
| 52 | 120.62 | 16.1819157499 | 745.4 | 914.93 | 677.8 | 502675 | 798.72204734 | CS |
| 156 | 93.79 | 12.1453452987 | 772.23 | 914.93 | 494.89 | 461036 | 739.36517467 | CS |
| 260 | 295.42 | 51.7735716789 | 570.6 | 914.93 | 477.87 | 476353 | 723.40442666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 866.02 | -5.54 | -0.64 | 867.89 | 873.565 | 863.33 | 418521 |
| 1728686100 | 871.56 | 1.02 | 0.12 | 871.5 | 876.52 | 864.29 | 418220 |
| 1728599700 | 870.54 | -6.22 | -0.71 | 877.33 | 890 | 870.33 | 262366 |
| 1728513300 | 876.76 | 4.25 | 0.49 | 870.12 | 877.77 | 862.23 | 239290 |
| 1728426900 | 872.51 | 2.5 | 0.29 | 876.68 | 877.69 | 871.44 | 234753 |
| 1728340500 | 870.01 | -6.87 | -0.78 | 866 | 872.7 | 864.08 | 227184 |
| 1728081300 | 876.88 | 0.66 | 0.08 | 881 | 883.97 | 867.29 | 233305 |
| 1727994900 | 876.22 | -10.38 | -1.17 | 880.12 | 882.5 | 874.235 | 206413 |
| 1727908500 | 886.6 | 3.6 | 0.41 | 873.11 | 887.41 | 873.11 | 249825 |
| 1727822100 | 883 | -4.63 | -0.52 | 894.98 | 894.98 | 876.365 | 397499 |
| 1727735520 | 887.63 | 4.94 | 0.56 | 879.41 | 889.555 | 879.41 | 533276 |
| 1727476500 | 882.69 | 3.71 | 0.42 | 886.15 | 889.61 | 879.945 | 358969 |
| 1727390100 | 878.98 | -11.03 | -1.24 | 896.62 | 897 | 876.49 | 579467 |
| 1727303700 | 890.01 | 2.43 | 0.27 | 892.08 | 896.2202 | 888.01 | 559115 |
| 1727217300 | 887.58 | 5.66 | 0.64 | 880 | 892.0694 | 880 | 435033 |
| 1727130900 | 881.92 | 4.72 | 0.54 | 883.87 | 890.6 | 876.26 | 452042 |
| 1726871700 | 877.2 | 6.21 | 0.71 | 865.8 | 886.495 | 862.95 | 1240578 |
| 1726785300 | 870.99 | 10.04 | 1.17 | 874.875 | 879.47 | 868.72 | 584537 |
| 1726698900 | 860.95 | -3.38 | -0.39 | 862.3 | 872.87 | 859.9323 | 282545 |
| 1726612500 | 864.33 | -12.24 | -1.40 | 878.6 | 881.96 | 861.72 | 314538 |
| 1726526100 | 876.57 | 5.03 | 0.58 | 871.38 | 880.725 | 871.38 | 239028 |
| 1726266900 | 871.54 | 2.73 | 0.31 | 869.9 | 875.66 | 869.9 | 276322 |
| 1726180500 | 868.81 | 1.11 | 0.13 | 873.785 | 874.585 | 855.45 | 336078 |
| 1726094100 | 867.7 | 2.92 | 0.34 | 854.48 | 869.27 | 847 | 656347 |
| 1726007700 | 864.78 | 32.98 | 3.96 | 835 | 865.45 | 835 | 589039 |
| 1725921300 | 831.8 | 13.84 | 1.69 | 821.34 | 835.395 | 820.08 | 430098 |
| 1725662100 | 817.96 | -3.78 | -0.46 | 822.53 | 824.965 | 809.54 | 450308 |
| 1725575700 | 821.74 | -5.85 | -0.71 | 822.285 | 829.035 | 816.6 | 319136 |
| 1725489300 | 827.59 | -4.56 | -0.55 | 826.19 | 830 | 816 | 586293 |
| 1725402900 | 832.15 | -2.21 | -0.26 | 830.46 | 835.49 | 825.3 | 394036 |
| 1725057300 | 834.36 | 15.62 | 1.91 | 820.38 | 836.48 | 816.99 | 520988 |
| 1724970900 | 818.74 | 5.04 | 0.62 | 812.78 | 823.38 | 810 | 309707 |
| 1724884500 | 813.7 | -4.28 | -0.52 | 817.48 | 819 | 810.31 | 218560 |
| 1724798100 | 817.98 | -0.92 | -0.11 | 816.05 | 820.68 | 813.6 | 257071 |
| 1724711700 | 818.9 | -9.06 | -1.09 | 830.39 | 833 | 816.085 | 284003 |
| 1724452500 | 827.96 | 9.01 | 1.10 | 822.42 | 829.39 | 817.96 | 532709 |
| 1724366100 | 818.95 | 0.96 | 0.12 | 818.39 | 820.85 | 814.13 | 418331 |
| 1724279700 | 817.99 | -11.85 | -1.43 | 826 | 826.9 | 816.01 | 433486 |
| 1724193300 | 829.84 | -0.54 | -0.07 | 833 | 833.57 | 824.78 | 284124 |
| 1724106900 | 830.38 | 1.72 | 0.21 | 820.93 | 834.6 | 820.7 | 304240 |
| 1723847700 | 828.66 | -1.42 | -0.17 | 831.7 | 831.7 | 822.35 | 350848 |
| 1723761300 | 830.08 | -11.41 | -1.36 | 838.15 | 839.05 | 827.14 | 553502 |
| 1723674900 | 841.49 | 11.85 | 1.43 | 831.75 | 843.27 | 828.805 | 566228 |
| 1723588500 | 829.64 | 10.55 | 1.29 | 822.4 | 831.47 | 820.985 | 422868 |
| 1723502100 | 819.09 | 0.21 | 0.03 | 819.9 | 820 | 803.28 | 408954 |
| 1723242900 | 818.88 | 9.4 | 1.16 | 811.95 | 823.34 | 804.37 | 365878 |
| 1723156500 | 809.48 | 29.19 | 3.74 | 775.74 | 812.75 | 772 | 716653 |
| 1723070100 | 780.29 | -4.32 | -0.55 | 783.86 | 799.99 | 779.15 | 714777 |
| 1722983700 | 784.61 | 16.37 | 2.13 | 767.52 | 791.28 | 763.49 | 410356 |
| 1722897300 | 768.24 | -38.41 | -4.76 | 790.52 | 797.63 | 764.11 | 662199 |
| 1722638100 | 806.65 | -4.53 | -0.56 | 813.51 | 814.1277 | 798.675 | 368716 |
| 1722551700 | 811.18 | 20.94 | 2.65 | 793.35 | 813.86 | 792.5 | 622906 |
| 1722465300 | 790.24 | 21.47 | 2.79 | 778.27 | 799.53 | 770.55 | 718730 |
| 1722378900 | 768.77 | -7.78 | -1.00 | 776.55 | 784.35 | 768.13 | 613446 |
| 1722292500 | 776.55 | 4.12 | 0.53 | 772.5 | 783.13 | 768.07 | 399142 |
| 1722033300 | 772.43 | 3.12 | 0.41 | 769.31 | 779.98 | 766.87 | 540998 |
| 1721946900 | 769.31 | -24.84 | -3.13 | 801.87 | 801.87 | 767.27 | 532649 |
| 1721860500 | 794.15 | -8.82 | -1.10 | 802.36 | 807.07 | 790 | 349236 |
| 1721774100 | 802.97 | 7.62 | 0.96 | 806.3 | 812.87 | 800.27 | 243110 |
| 1721687700 | 795.35 | 8.53 | 1.08 | 786.82 | 799.97 | 783.315 | 129398 |
| 1721428500 | 786.82 | -8.25 | -1.04 | 795.49 | 800 | 783.31 | 211950 |
| 1721342100 | 795.07 | -8.07 | -1.00 | 801.84 | 812.32 | 792.94 | 339495 |
| 1721255700 | 803.14 | -9.48 | -1.17 | 810 | 819.41 | 799.17 | 396070 |
| 1721169300 | 812.62 | 7.96 | 0.99 | 810 | 813.72 | 797.45 | 261182 |
| 1721082900 | 804.66 | -0.18 | -0.02 | 806.62 | 809.595 | 795.34 | 306567 |
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
