We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 136.06 | 9.41591695502 | 1445 | 1588.31 | 1433.06 | 56933 | 1505.27849374 | CS |
| 4 | 78.47 | 5.22231613414 | 1502.59 | 1588.31 | 1417.65 | 45406 | 1473.61772382 | CS |
| 12 | 174.06 | 12.3710021322 | 1407 | 1588.31 | 1405.1101 | 45070 | 1481.94424309 | CS |
| 26 | 256.58 | 19.3721309495 | 1324.48 | 1588.31 | 1302 | 57424 | 1433.8105419 | CS |
| 52 | 226.2 | 16.6954519286 | 1354.86 | 1588.31 | 1295.65 | 47353 | 1431.49344484 | CS |
| 156 | 394.68 | 33.2675871137 | 1186.38 | 1588.31 | 1064.09 | 46970 | 1326.61437842 | CS |
| 260 | 514.48 | 48.2364192091 | 1066.58 | 1588.31 | 710.52 | 47525 | 1210.02210211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689600 | 1576.55 | 100.21 | 6.79 | 1503.13 | 1581.04 | 1492.02 | 111698 |
| 1714603200 | 1476.34 | 17.94 | 1.23 | 1449.35 | 1484.7 | 1449.35 | 67969 |
| 1714516800 | 1458.4 | 9.06 | 0.63 | 1445.81 | 1464.1 | 1445.81 | 34497 |
| 1714430400 | 1449.34 | 12.82 | 0.89 | 1439 | 1462.56 | 1436 | 36725 |
| 1714171200 | 1436.52 | -14.43 | -0.99 | 1445 | 1450.09 | 1433.06 | 33777 |
| 1714084800 | 1450.95 | -11.41 | -0.78 | 1460.68 | 1469.96 | 1440.08 | 29445 |
| 1713998400 | 1462.3599 | -17.29 | -1.17 | 1474.79 | 1484.22 | 1450.22 | 38280 |
| 1713912000 | 1479.65 | 8.24 | 0.56 | 1476.56 | 1486.64 | 1467.54 | 36619 |
| 1713825600 | 1471.41 | 14.72 | 1.01 | 1463.74 | 1482.6022 | 1451.89 | 37422 |
| 1713566400 | 1456.69 | 20.56 | 1.43 | 1443.8 | 1456.8599 | 1438.82 | 42653 |
| 1713480000 | 1436.13 | 7.62 | 0.53 | 1437.24 | 1444.96 | 1420.04 | 27009 |
| 1713393600 | 1428.51 | 4.85 | 0.34 | 1421 | 1433.27 | 1417.65 | 39738 |
| 1713307200 | 1423.66 | -3.41 | -0.24 | 1429.25 | 1435.8 | 1419.5201 | 39121 |
| 1713220800 | 1427.07 | -5.47 | -0.38 | 1445.69 | 1449.4619 | 1425.18 | 41536 |
| 1712961600 | 1432.54 | -11.31 | -0.78 | 1443.18 | 1462.3599 | 1427.1 | 60484 |
| 1712875200 | 1443.85 | -46.24 | -3.10 | 1486.51 | 1489.465 | 1438.16 | 74102 |
| 1712788800 | 1490.09 | -0.16 | -0.01 | 1489.255 | 1503.88 | 1486.81 | 38400 |
| 1712702400 | 1490.25 | -18.07 | -1.20 | 1499.43 | 1507.93 | 1482 | 41293 |
| 1712616000 | 1508.32 | -1.11 | -0.07 | 1511.21 | 1522.56 | 1505.01 | 33275 |
| 1712356800 | 1509.43 | 19.39 | 1.30 | 1502.59 | 1520.13 | 1497.13 | 44078 |
| 1712270400 | 1490.04 | -4.22 | -0.28 | 1512.42 | 1513.69 | 1487.2 | 31160 |
| 1712184000 | 1494.26 | -8.2 | -0.55 | 1498.9 | 1512.445 | 1492.99 | 25448 |
| 1712097600 | 1502.46 | -6.32 | -0.42 | 1509.2675 | 1512.26 | 1497.28 | 30509 |
| 1712011200 | 1508.78 | -12.7 | -0.83 | 1523.2 | 1523.2 | 1496.55 | 37641 |
| 1711665600 | 1521.48 | -5.87 | -0.38 | 1532.7 | 1534.6199 | 1512.83 | 39561 |
| 1711579200 | 1527.35 | 37.39 | 2.51 | 1495 | 1530.26 | 1490.77 | 40219 |
| 1711492800 | 1489.96 | -21.78 | -1.44 | 1512.96 | 1518.76 | 1485.7 | 43021 |
| 1711406400 | 1511.74 | -6.89 | -0.45 | 1518.85 | 1531.43 | 1507.83 | 31947 |
| 1711147200 | 1518.63 | -4 | -0.26 | 1522.03 | 1528 | 1515.94 | 29181 |
| 1711060800 | 1522.63 | 8.23 | 0.54 | 1514.09 | 1529.95 | 1509.59 | 34306 |
| 1710974400 | 1514.4 | 1.4 | 0.09 | 1511.45 | 1519.6498 | 1510.45 | 37695 |
| 1710888000 | 1513 | 3.25 | 0.22 | 1516.23 | 1523.75 | 1508.01 | 51517 |
| 1710801600 | 1509.75 | -13.29 | -0.87 | 1520.67 | 1528.17 | 1506.04 | 39998 |
| 1710542400 | 1523.04 | 16.85 | 1.12 | 1509.7 | 1525.52 | 1489.79 | 62525 |
| 1710456000 | 1506.19 | 4.91 | 0.33 | 1502.6099 | 1514.31 | 1496.93 | 48347 |
| 1710369600 | 1501.28 | 2.65 | 0.18 | 1500 | 1508.29 | 1491.93 | 42198 |
| 1710283200 | 1498.63 | -2.19 | -0.15 | 1499.1 | 1511.47 | 1492.38 | 38574 |
| 1710196800 | 1500.82 | 3.93 | 0.26 | 1490.32 | 1505.155 | 1490.32 | 24062 |
| 1709941200 | 1496.89 | -3.38 | -0.23 | 1499.84 | 1509.8741 | 1495.18 | 23366 |
| 1709854800 | 1500.27 | -5.99 | -0.40 | 1503.59 | 1508.71 | 1491.34 | 36855 |
| 1709768400 | 1506.26 | 30.31 | 2.05 | 1485.24 | 1513.03 | 1478.76 | 42666 |
| 1709682000 | 1475.95 | -7.8 | -0.53 | 1484.28 | 1498.89 | 1468.56 | 55178 |
| 1709595600 | 1483.75 | -10.01 | -0.67 | 1487.58 | 1501.51 | 1482.01 | 43093 |
| 1709336400 | 1493.76 | 1.28 | 0.09 | 1494.08 | 1514 | 1485.05 | 57501 |
| 1709250000 | 1492.48 | 4.58 | 0.31 | 1490 | 1496.1 | 1468.67 | 114892 |
| 1709163600 | 1487.9 | 26.48 | 1.81 | 1461.42 | 1491.29 | 1461.42 | 50792 |
| 1709077200 | 1461.42 | 18.35 | 1.27 | 1454.26 | 1465.67 | 1431.6 | 52025 |
| 1708990800 | 1443.07 | -28.45 | -1.93 | 1476.22 | 1491.29 | 1441.02 | 64178 |
| 1708731600 | 1471.52 | -3 | -0.20 | 1477.16 | 1484.9502 | 1465.8599 | 53475 |
| 1708645200 | 1474.52 | 11.7 | 0.80 | 1467.32 | 1480 | 1459.15 | 48289 |
| 1708558800 | 1462.82 | 9.69 | 0.67 | 1456.28 | 1467.91 | 1451.1099 | 38381 |
| 1708472400 | 1453.13 | -8.37 | -0.57 | 1452.02 | 1474.1601 | 1450 | 44600 |
| 1708126800 | 1461.5 | -8.16 | -0.56 | 1472.06 | 1482.8599 | 1460.94 | 41190 |
| 1708040400 | 1469.66 | 0.69 | 0.05 | 1470.64 | 1491.52 | 1467.23 | 58316 |
| 1707954000 | 1468.97 | 28.01 | 1.94 | 1443.65 | 1468.98 | 1441.02 | 39320 |
| 1707867600 | 1440.96 | -3.01 | -0.21 | 1445.2291 | 1450.82 | 1431.49 | 49162 |
| 1707781200 | 1443.97 | 15.03 | 1.05 | 1433.99 | 1451.85 | 1426.645 | 49793 |
| 1707522000 | 1428.94 | 20.49 | 1.45 | 1407 | 1434.6199 | 1405.1101 | 54976 |
| 1707435600 | 1408.45 | -36.97 | -2.56 | 1441.15 | 1448.69 | 1407.16 | 63519 |
| 1707349200 | 1445.42 | 37.66 | 2.68 | 1419.05 | 1456.29 | 1415.1099 | 67115 |
| 1707262800 | 1407.76 | -10.7 | -0.75 | 1432.4 | 1433.97 | 1406.52 | 87182 |
| 1707176400 | 1418.46 | 6.05 | 0.43 | 1412.41 | 1429.535 | 1412.41 | 91642 |
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
