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 | 41 | 2.79481935924 | 1467 | 1553.13 | 1384.25 | 37 | 1461.63926203 | CS |
| 4 | -15.73 | -1.03233512499 | 1523.73 | 1553.13 | 1374.7 | 36 | 1432.06515481 | CS |
| 12 | 343.4 | 29.4865189765 | 1164.6 | 1553.13 | 1084.62 | 48 | 1284.34402343 | CS |
| 26 | -38.26 | -2.47435748192 | 1546.26 | 1754.57 | 1084.62 | 258 | 1421.8517755 | CS |
| 52 | 788.632 | 109.628451641 | 719.368 | 1754.57 | 660 | 296 | 1190.1282256 | CS |
| 156 | -1626.5 | -51.890253629 | 3134.5 | 3299.92 | 660 | 644 | 1639.25422296 | CS |
| 260 | 815.85 | 117.871848588 | 692.15 | 3300 | 620 | 894 | 1426.21383177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 1508 | -12.32 | -0.81 | 1522.01 | 1532.0565 | 1490.2 | 39 |
| 1726781220 | 1520.324 | 63.32 | 4.35 | 1500 | 1553.13 | 1478.53 | 58 |
| 1726694460 | 1457 | 11 | 0.76 | 1446 | 1490 | 1407.65 | 80 |
| 1726608240 | 1446 | 44 | 3.14 | 1491 | 1498.5 | 1446 | 10 |
| 1726521720 | 1402 | 17.75 | 1.28 | 1403.52 | 1446.76 | 1402 | 8 |
| 1726262940 | 1384.25 | -54.62 | -3.80 | 1467 | 1490 | 1384.25 | 31 |
| 1726176540 | 1438.8699 | -18.13 | -1.24 | 1451 | 1499.5 | 1378.58 | 17 |
| 1726090140 | 1457 | 29 | 2.03 | 1449.5 | 1461.4215 | 1419 | 20 |
| 1726003500 | 1428 | -17 | -1.18 | 1420 | 1445 | 1398.3418 | 35 |
| 1725917160 | 1445 | 70.3 | 5.11 | 1496.09 | 1496.09 | 1444 | 47 |
| 1725658020 | 1374.7 | -30.71 | -2.19 | 1435 | 1490.44 | 1374.7 | 30 |
| 1725571440 | 1405.41 | -11.59 | -0.82 | 1426 | 1432 | 1383.9999 | 25 |
| 1725485040 | 1417 | 22.98 | 1.65 | 1397.9749 | 1491.3 | 1396 | 56 |
| 1725398880 | 1394.0239 | -98.98 | -6.63 | 1500 | 1500 | 1394.0239 | 57 |
| 1725053340 | 1493 | 39 | 2.68 | 1485 | 1493 | 1485 | 11 |
| 1724966400 | 1453.9999 | 4.4 | 0.30 | 1488 | 1490 | 1447 | 9 |
| 1724880360 | 1449.595 | -25.41 | -1.72 | 1443.472 | 1449.595 | 1438 | 7 |
| 1724794080 | 1475 | 66.56 | 4.73 | 1416.1 | 1478 | 1416.1 | 25 |
| 1724707740 | 1408.44 | -22.96 | -1.60 | 1490 | 1492 | 1408.44 | 138 |
| 1724448480 | 1431.4029 | 17.7 | 1.25 | 1523.73 | 1523.73 | 1431.4029 | 22 |
| 1724362140 | 1413.7 | -46.56 | -3.19 | 1500 | 1509.3445 | 1413.7 | 220 |
| 1724275380 | 1460.257 | 33.58 | 2.35 | 1389.55 | 1460.257 | 1389.55 | 11 |
| 1724188800 | 1426.68 | 6.33 | 0.45 | 1460.8599 | 1460.8599 | 1389.05 | 44 |
| 1724102880 | 1420.35 | -69.29 | -4.65 | 1490 | 1513.75 | 1420.35 | 75 |
| 1723843740 | 1489.64 | 123.64 | 9.05 | 1380.4 | 1489.65 | 1365.69 | 35 |
| 1723756860 | 1366 | 90 | 7.05 | 1399.56 | 1410 | 1345.18 | 128 |
| 1723670820 | 1276.0025 | 49 | 3.99 | 1250 | 1280 | 1250 | 8 |
| 1723584360 | 1227 | 57 | 4.87 | 1197 | 1250 | 1197 | 41 |
| 1723497900 | 1170 | 13 | 1.12 | 1173 | 1242 | 1167 | 23 |
| 1723238400 | 1157 | -57.85 | -4.76 | 1206.6 | 1206.6 | 1142 | 32 |
| 1723152000 | 1214.85 | 112.51 | 10.21 | 1123 | 1214.85 | 1111.27 | 73 |
| 1723065720 | 1102.3399 | -44.23 | -3.86 | 1129 | 1172 | 1099.34 | 82 |
| 1722979800 | 1146.57 | 56.57 | 5.19 | 1090.15 | 1146.57 | 1090.15 | 71 |
| 1722893340 | 1090 | -72.67 | -6.25 | 1084.6199 | 1164.93 | 1084.6199 | 77 |
| 1722634140 | 1162.6692 | -26.29 | -2.21 | 1121.39 | 1163.0777 | 1121.39 | 210 |
| 1722547620 | 1188.96 | -7.04 | -0.59 | 1173.91 | 1220 | 1134.32 | 54 |
| 1722461340 | 1196 | -8.23 | -0.68 | 1225 | 1229.06 | 1174.48 | 58 |
| 1722374820 | 1204.23 | 78.23 | 6.95 | 1205 | 1228.3699 | 1204.23 | 15 |
| 1722288180 | 1126 | -77 | -6.40 | 1194.2 | 1194.7 | 1126 | 12 |
| 1722029100 | 1203 | 41 | 3.53 | 1182.02 | 1203 | 1145.82 | 30 |
| 1721942400 | 1162 | -27.76 | -2.33 | 1150 | 1202.74 | 1116 | 63 |
| 1721856480 | 1189.76 | -0.95 | -0.08 | 1169.921 | 1189.76 | 1158 | 50 |
| 1721770140 | 1190.7075 | -21.29 | -1.76 | 1190 | 1209.75 | 1185 | 119 |
| 1721683740 | 1212 | -27 | -2.18 | 1253 | 1254 | 1187.02 | 46 |
| 1721424180 | 1239 | -33 | -2.59 | 1239 | 1239 | 1239 | 2 |
| 1721337960 | 1272 | 27 | 2.17 | 1251 | 1272 | 1251 | 30 |
| 1721251320 | 1245 | 42 | 3.49 | 1203.81 | 1245 | 1203.81 | 42 |
| 1721164920 | 1203 | -18 | -1.47 | 1205 | 1244 | 1203 | 12 |
| 1721078940 | 1221 | -56 | -4.39 | 1271 | 1271 | 1184.55 | 36 |
| 1720819200 | 1277 | 94.17 | 7.96 | 1221 | 1277 | 1220 | 26 |
| 1720733280 | 1182.83 | -39.85 | -3.26 | 1235.01 | 1252.345 | 1182.42 | 87 |
| 1720646880 | 1222.68 | 10.68 | 0.88 | 1215 | 1240 | 1202 | 25 |
| 1720560540 | 1212 | 48 | 4.12 | 1179 | 1215 | 1174.41 | 19 |
| 1720473600 | 1164 | -56 | -4.59 | 1181.27 | 1220 | 1164 | 140 |
| 1720214640 | 1220 | -3 | -0.25 | 1227.15 | 1256.8599 | 1220 | 25 |
| 1720041000 | 1223 | 45 | 3.82 | 1213 | 1223 | 1209 | 11 |
| 1719955740 | 1178 | 8 | 0.68 | 1170 | 1180 | 1170 | 17 |
| 1719868980 | 1170 | -46.52 | -3.82 | 1194 | 1210.29 | 1170 | 28 |
| 1719610020 | 1216.52 | 16.18 | 1.35 | 1164.6 | 1216.52 | 1164.6 | 33 |
| 1719523200 | 1200.3399 | -33.54 | -2.72 | 1205 | 1223.0571 | 1200 | 7006 |
| 1719437040 | 1233.875 | 30.88 | 2.57 | 1200 | 1233.875 | 1200 | 6 |
| 1719350880 | 1203 | -19 | -1.55 | 1205 | 1226.005 | 1200.5201 | 57 |
| 1719264540 | 1222 | -31.58 | -2.52 | 1205 | 1237 | 1205 | 38 |
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
