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 | 293.45 | 10.1013751915 | 2905.05 | 3199.99 | 2846.18 | 385966 | 2969.77612605 | CS |
| 4 | 291 | 10.0085984523 | 2907.5 | 3199.99 | 2846.18 | 264122 | 2941.09404329 | CS |
| 12 | 757.5 | 31.0323637853 | 2441 | 3199.99 | 2427.03 | 255112 | 2792.0818234 | CS |
| 26 | 1353.6 | 73.3698303431 | 1844.9 | 3199.99 | 1798.485 | 232918 | 2493.439708 | CS |
| 52 | 1280.2 | 66.7361726529 | 1918.3 | 3199.99 | 1768.635 | 253959 | 2213.30617541 | CS |
| 156 | 1730.24 | 117.842888862 | 1468.26 | 3199.99 | 1196.28 | 266005 | 1766.3313719 | CS |
| 260 | 2516.5 | 368.988269795 | 682 | 3199.99 | 415 | 338801 | 1329.12580961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3186.9699 | 75 | 2.41 | 3130 | 3199.9899 | 3120.37 | 335836 |
| 1714084800 | 3111.9699 | 185.21 | 6.33 | 2957.75 | 3145.69 | 2957.75 | 658258 |
| 1713998400 | 2926.76 | 11.76 | 0.40 | 2935.69 | 2959.9899 | 2916.58 | 362424 |
| 1713912000 | 2915 | 30.75 | 1.07 | 2923.79 | 2930 | 2892.14 | 209242 |
| 1713825600 | 2884.25 | 15.14 | 0.53 | 2890 | 2912 | 2867.02 | 258125 |
| 1713566400 | 2869.11 | -38.86 | -1.34 | 2905.05 | 2918.41 | 2846.18 | 441780 |
| 1713480000 | 2907.9699 | 5.01 | 0.17 | 2911 | 2940.84 | 2897.67 | 213168 |
| 1713393600 | 2902.96 | -39.37 | -1.34 | 2950.4899 | 2954.95 | 2893.5 | 177184 |
| 1713307200 | 2942.33 | 5.7 | 0.19 | 2934.44 | 2946.86 | 2920.385 | 152156 |
| 1713220800 | 2936.63 | -20.97 | -0.71 | 2986.9 | 2986.9 | 2930.96 | 198487 |
| 1712961600 | 2957.6 | -33.09 | -1.11 | 2986 | 2993.055 | 2941.4699 | 254726 |
| 1712875200 | 2990.69 | 25 | 0.84 | 2978.3 | 3001.04 | 2966.05 | 271323 |
| 1712788800 | 2965.69 | 38.73 | 1.32 | 2893 | 2972.37 | 2893 | 283515 |
| 1712702400 | 2926.96 | -4.57 | -0.16 | 2962.46 | 2965.1 | 2879 | 222648 |
| 1712616000 | 2931.53 | 26.11 | 0.90 | 2917.9899 | 2937.52 | 2904.09 | 218621 |
| 1712356800 | 2905.42 | 49.39 | 1.73 | 2874.05 | 2905.73 | 2874.05 | 198035 |
| 1712270400 | 2856.03 | -39.55 | -1.37 | 2909.69 | 2920.25 | 2853.62 | 232296 |
| 1712184000 | 2895.58 | -6.36 | -0.22 | 2896.33 | 2907.02 | 2873.13 | 216437 |
| 1712097600 | 2901.94 | 24.94 | 0.87 | 2870 | 2904.82 | 2850 | 211658 |
| 1712011200 | 2877 | -29.77 | -1.02 | 2907.5 | 2919.89 | 2863.4616 | 238234 |
| 1711665600 | 2906.77 | -16.69 | -0.57 | 2940.55 | 2945 | 2903.01 | 292511 |
| 1711579200 | 2923.46 | -32.07 | -1.09 | 2979.01 | 2993.9899 | 2902.88 | 282127 |
| 1711492800 | 2955.53 | 52.09 | 1.79 | 2918 | 2979.45 | 2915 | 332236 |
| 1711406400 | 2903.44 | 21.4 | 0.74 | 2887.2 | 2913.81 | 2871.4901 | 282620 |
| 1711147200 | 2882.04 | -22.94 | -0.79 | 2915 | 2922.2399 | 2882.01 | 224051 |
| 1711060800 | 2904.98 | 9.98 | 0.34 | 2950 | 2952.8 | 2892 | 318603 |
| 1710974400 | 2895 | 97.44 | 3.48 | 2942.85 | 3023.98 | 2880.3 | 1002502 |
| 1710888000 | 2797.56 | 24.03 | 0.87 | 2780 | 2798.335 | 2753.6 | 164817 |
| 1710801600 | 2773.53 | 17.14 | 0.62 | 2770 | 2813.9899 | 2764.01 | 189530 |
| 1710542400 | 2756.39 | 7.87 | 0.29 | 2717.9899 | 2758.4 | 2717.9899 | 212312 |
| 1710456000 | 2748.52 | 25.83 | 0.95 | 2732.98 | 2775.66 | 2725 | 210777 |
| 1710369600 | 2722.69 | 2.87 | 0.11 | 2720.67 | 2738.1299 | 2702.06 | 189338 |
| 1710283200 | 2719.82 | 57.23 | 2.15 | 2684.37 | 2727.6149 | 2669.88 | 200206 |
| 1710196800 | 2662.59 | -23.53 | -0.88 | 2680.19 | 2683.21 | 2614.98 | 198979 |
| 1709941200 | 2686.12 | -4.1 | -0.15 | 2689.9 | 2704.54 | 2675.3586 | 119025 |
| 1709854800 | 2690.2199 | 0.08 | 0.00 | 2710 | 2712.45 | 2678.01 | 124162 |
| 1709768400 | 2690.14 | -21.19 | -0.78 | 2724.28 | 2725.6962 | 2671.43 | 157034 |
| 1709682000 | 2711.33 | -8.97 | -0.33 | 2723 | 2733.7399 | 2693.82 | 186834 |
| 1709595600 | 2720.3 | 31.52 | 1.17 | 2688.8 | 2731.89 | 2679.395 | 204224 |
| 1709336400 | 2688.78 | 0.01 | 0.00 | 2694 | 2704.9899 | 2679.95 | 165190 |
| 1709250000 | 2688.77 | 17.05 | 0.64 | 2679.17 | 2703.485 | 2673.4899 | 197433 |
| 1709163600 | 2671.7199 | 26.48 | 1.00 | 2636.09 | 2672.9699 | 2634.11 | 129120 |
| 1709077200 | 2645.2399 | -15.21 | -0.57 | 2663 | 2663.58 | 2625.06 | 129522 |
| 1708990800 | 2660.45 | 13.73 | 0.52 | 2665 | 2672.67 | 2646.43 | 130980 |
| 1708731600 | 2646.7199 | 19.35 | 0.74 | 2634 | 2657.73 | 2631.27 | 158533 |
| 1708645200 | 2627.37 | 57.89 | 2.25 | 2590 | 2636.94 | 2590 | 204687 |
| 1708558800 | 2569.48 | -10.72 | -0.42 | 2579.9 | 2579.9 | 2557.64 | 140400 |
| 1708472400 | 2580.2 | -18.23 | -0.70 | 2600 | 2612.16 | 2569.01 | 203064 |
| 1708126800 | 2598.43 | -19.57 | -0.75 | 2620 | 2625.41 | 2597.82 | 138315 |
| 1708040400 | 2618 | -2.19 | -0.08 | 2625 | 2626.7199 | 2602.35 | 167344 |
| 1707954000 | 2620.19 | 21.05 | 0.81 | 2630 | 2632.55 | 2593.87 | 135779 |
| 1707867600 | 2599.14 | -9.09 | -0.35 | 2599.415 | 2642.305 | 2595.9 | 224959 |
| 1707781200 | 2608.23 | -30.12 | -1.14 | 2630 | 2634 | 2594.86 | 207841 |
| 1707522000 | 2638.35 | 17.87 | 0.68 | 2636.61 | 2659.11 | 2615.93 | 211024 |
| 1707435600 | 2620.48 | -46.51 | -1.74 | 2677.78 | 2688.9998 | 2616.01 | 398006 |
| 1707349200 | 2666.9899 | 179.25 | 7.21 | 2555.11 | 2725.83 | 2505.0001 | 900437 |
| 1707262800 | 2487.7399 | 16.89 | 0.68 | 2475 | 2497.78 | 2464.915 | 452508 |
| 1707176400 | 2470.85 | -11.43 | -0.46 | 2498.02 | 2506.07 | 2462.375 | 377967 |
| 1706917200 | 2482.28 | 40.26 | 1.65 | 2441 | 2492.95 | 2427.03 | 213163 |
| 1706830800 | 2442.02 | 33.25 | 1.38 | 2412.11 | 2448.0074 | 2411.805 | 268415 |
| 1706744400 | 2408.77 | -10.51 | -0.43 | 2417.43 | 2439.63 | 2407.7199 | 214949 |
| 1706658000 | 2419.28 | 14.75 | 0.61 | 2400.04 | 2421.13 | 2393.95 | 185867 |
| 1706571600 | 2404.53 | 78.28 | 3.37 | 2328 | 2407.145 | 2314.31 | 325744 |
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
