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 | 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 |
|---|---|---|---|---|---|---|---|
| 1717173000 | 813.8 | 4.4 | 0.54 | 810.9 | 815.3 | 809.85 | 1295818 |
| 1717086600 | 809.4 | 4.9 | 0.61 | 801.6 | 809.9 | 801.45 | 2317077 |
| 1717000200 | 804.5 | -7.4 | -0.91 | 810.7 | 811.6 | 804.2 | 3685997 |
| 1716913800 | 811.9 | -5.6 | -0.69 | 818.4 | 819.05 | 810.3 | 2264684 |
| 1716568200 | 817.5 | -1.9 | -0.23 | 813.7 | 819.05 | 812.45 | 1728113 |
| 1716481800 | 819.4 | -3.2 | -0.39 | 822.6 | 823.4 | 818.95 | 3904501 |
| 1716395400 | 822.6 | -4.5 | -0.54 | 822.7 | 825.65 | 819.9 | 2012528 |
| 1716309000 | 827.1 | -0.8 | -0.10 | 824.9 | 827.95 | 823.45 | 1868867 |
| 1716222600 | 827.9 | 0.5 | 0.06 | 829 | 830.85 | 827.3 | 2401905 |
| 1715963400 | 827.4 | -2.4 | -0.29 | 828.7 | 829.8 | 825.75 | 1980490 |
| 1715877000 | 829.8 | 1.5 | 0.18 | 829.6 | 832.15 | 826.25 | 2773745 |
| 1715790600 | 828.3 | 2.1 | 0.25 | 830 | 831.1 | 826.8 | 2057645 |
| 1715704200 | 826.2 | 1.5 | 0.18 | 824.8 | 828.55 | 824.6 | 1108980 |
| 1715617800 | 824.7 | -2.3 | -0.28 | 826.7 | 828.4 | 824.45 | 3421725 |
| 1715358600 | 827 | 5.2 | 0.63 | 824.2 | 829.25 | 824.15 | 3684155 |
| 1715272200 | 821.8 | 3 | 0.37 | 819.1 | 823.75 | 818.7 | 1708976 |
| 1715185800 | 818.8 | 4.2 | 0.52 | 817.3 | 819.65 | 815.9 | 2004380 |
| 1715099400 | 814.6 | 9.7 | 1.21 | 813 | 816.8 | 811.2 | 7318007 |
| 1714753800 | 804.9 | 4.2 | 0.52 | 802.6 | 808.2 | 802.35 | 5305928 |
| 1714667400 | 800.7 | 6.2 | 0.78 | 797.8 | 801.25 | 796.95 | 2956948 |
| 1714581000 | 794.5 | -2.3 | -0.29 | 800.9 | 800.9 | 794.05 | 1392406 |
| 1714494600 | 796.8 | -1 | -0.13 | 799.2 | 803 | 796.75 | 2813250 |
| 1714408200 | 797.8 | 1.1 | 0.14 | 800.8 | 801.9 | 797.8 | 2556251 |
| 1714149000 | 796.7 | 5.5 | 0.70 | 794.2 | 797.7 | 793.25 | 1472518 |
| 1714062600 | 791.2 | 4.7 | 0.60 | 791.7 | 793.65 | 786.9 | 1984775 |
| 1713976200 | 786.5 | -0.7 | -0.09 | 790.8 | 792.2 | 785.85 | 4148395 |
| 1713889800 | 787.2 | 1.9 | 0.24 | 788.2 | 790.6 | 784.95 | 3954281 |
| 1713803400 | 785.3 | 12.5 | 1.62 | 779.9 | 787.15 | 779.6 | 3079758 |
| 1713544200 | 772.8 | 1.8 | 0.23 | 767.4 | 773.35 | 764.15 | 3909658 |
| 1713457800 | 771 | 3 | 0.39 | 771.3 | 773 | 767.75 | 2478655 |
| 1713371400 | 768 | 3.2 | 0.42 | 762.8 | 772.15 | 762.5 | 2083417 |
| 1713285000 | 764.8 | -14 | -1.80 | 767.2 | 770.15 | 762.35 | 5204130 |
| 1713198600 | 778.8 | -3.1 | -0.40 | 778.9 | 783.55 | 777.45 | 2143309 |
| 1712939400 | 781.9 | 7.2 | 0.93 | 779.3 | 786.85 | 779.3 | 3067474 |
| 1712853000 | 774.7 | -2.3 | -0.30 | 775.1 | 779.4 | 771.25 | 1706187 |
| 1712766600 | 777 | 2.1 | 0.27 | 779.6 | 781.2 | 773 | 3493229 |
| 1712680200 | 774.9 | -0.7 | -0.09 | 774.5 | 777.7 | 773.15 | 2674899 |
| 1712593800 | 775.6 | 3.3 | 0.43 | 771.7 | 776.8 | 770.2 | 2567244 |
| 1712334600 | 772.3 | -7 | -0.90 | 770.6 | 773.05 | 769.85 | 1390582 |
| 1712248200 | 779.3 | 4.8 | 0.62 | 775.4 | 780.5 | 775.2 | 2614027 |
| 1712161800 | 774.5 | -0.3 | -0.04 | 773.5 | 774.65 | 769.5 | 3070906 |
| 1712075400 | 774.8 | -2.4 | -0.31 | 779.7 | 782.65 | 774.05 | 2082244 |
| 1711647000 | 777.2 | 3 | 0.39 | 777 | 778.8 | 776.05 | 3408940 |
| 1711560600 | 774.2 | 0.5 | 0.06 | 772.8 | 774.9 | 770.3 | 2108160 |
| 1711474200 | 773.7 | 0.9 | 0.12 | 770.5 | 774.4 | 770.3 | 2693090 |
| 1711387800 | 772.8 | -1.3 | -0.17 | 773.4 | 775.1 | 770.2 | 1270576 |
| 1711128600 | 774.1 | 5.2 | 0.68 | 770.9 | 777.15 | 770.25 | 2463323 |
| 1711042200 | 768.9 | 14.3 | 1.90 | 762.4 | 771.35 | 761.2 | 2860033 |
| 1710955800 | 754.6 | -0.2 | -0.03 | 754 | 755.6 | 752 | 2674175 |
| 1710869400 | 754.8 | 1.6 | 0.21 | 753.2 | 754.8 | 750.9 | 2511141 |
| 1710783000 | 753.2 | -0.5 | -0.07 | 754.5 | 756.2 | 752.5 | 1845526 |
| 1710523800 | 753.7 | -1.6 | -0.21 | 754.9 | 757.15 | 753.7 | 2912312 |
| 1710437400 | 755.3 | -7.4 | -0.97 | 760.7 | 760.7 | 752.8 | 1714917 |
| 1710351000 | 762.7 | 2.3 | 0.30 | 761 | 763.95 | 759.15 | 1281050 |
| 1710264600 | 760.4 | 7.9 | 1.05 | 758 | 761.85 | 756.9 | 3158968 |
| 1710178200 | 752.5 | 0.7 | 0.09 | 748.9 | 752.55 | 746.9 | 7038448 |
| 1709919000 | 751.8 | -3.1 | -0.41 | 754.7 | 754.75 | 749.85 | 3601231 |
| 1709832600 | 754.9 | 4.5 | 0.60 | 750.5 | 756.65 | 749.8 | 1609827 |
| 1709746200 | 750.4 | 3 | 0.40 | 747.3 | 752.6 | 746.55 | 2523805 |
| 1709659800 | 747.4 | 0.6 | 0.08 | 743.9 | 748 | 742.55 | 3277982 |
| 1709573400 | 746.8 | -4.5 | -0.60 | 749.8 | 750.55 | 745.15 | 2105457 |
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
