We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714165200 | 675.53 | 14.71 | 2.23 | 667.5 | 678.47 | 662.69 | 17480819 |
| 1714078800 | 660.82 | 15.52 | 2.41 | 645.29999 | 664.16 | 641.96 | 15961350 |
| 1713992400 | 645.29999 | 3.34 | 0.52 | 641.96 | 648.24 | 633.73 | 11810211 |
| 1713906000 | 641.96 | -12.84 | -1.96 | 654.79999 | 654.79999 | 630.58 | 19416048 |
| 1713819600 | 654.79999 | -8.83 | -1.33 | 663.63 | 663.63 | 639.54999 | 20139726 |
| 1713560400 | 663.63 | -7.35 | -1.10 | 670.98 | 683.02 | 660.41999 | 17059416 |
| 1713474000 | 670.98 | 4.55 | 0.68 | 679.54 | 681.68 | 664.5 | 15708432 |
| 1713387600 | 666.42999 | 5.48 | 0.83 | 674.93 | 684.09 | 661.75 | 15642193 |
| 1713301200 | 660.95 | -8.16 | -1.22 | 669.11 | 669.11 | 643.16999 | 19034676 |
| 1713214800 | 669.11 | 7.36 | 1.11 | 661.75 | 682.75 | 661.75 | 14685581 |
| 1712955600 | 661.75 | -16.99 | -2.50 | 678.74 | 700.73 | 659.88 | 19263671 |
| 1712869200 | 678.74 | -2.41 | -0.35 | 681.15 | 686.5 | 668.44 | 12955707 |
| 1712782800 | 681.15 | -5.08 | -0.74 | 668.44 | 687.17 | 664.83 | 16133040 |
| 1712696400 | 686.23 | 17.39 | 2.60 | 668.84 | 695.8 | 668.84 | 17580647 |
| 1712610000 | 668.84 | 7.09 | 1.07 | 661.75 | 672.19 | 661.28 | 12421975 |
| 1712350800 | 661.75 | 3.88 | 0.59 | 657.87 | 663.22 | 650.92999 | 13775590 |
| 1712264400 | 657.87 | -5.76 | -0.87 | 668.84 | 671.99 | 653.73 | 24794575 |
| 1712178000 | 663.63 | 16.46 | 2.54 | 647.16999 | 665.5 | 647.16999 | 19662575 |
| 1712091600 | 647.16999 | 14.04 | 2.22 | 633.13 | 653.19 | 632.92999 | 21434795 |
| 1712005200 | 633.13 | 4.15 | 0.66 | 635.79999 | 639.21 | 631.72 | 10073608 |
| 1711659600 | 628.98 | 15.25 | 2.48 | 618.01 | 631.25 | 614.79999 | 19733658 |
| 1711573200 | 613.73 | 15.38 | 2.57 | 598.35 | 614.47 | 595.80999 | 10621696 |
| 1711486800 | 598.35 | -8.29 | -1.37 | 606.64 | 607.58 | 596.88 | 10446635 |
| 1711400400 | 606.64 | 3.34 | 0.55 | 603.29999 | 621.76 | 603.29999 | 7455188 |
| 1711141200 | 603.29999 | -15.25 | -2.47 | 618.54999 | 618.54999 | 603.16 | 14115676 |
| 1711054800 | 618.54999 | 3.08 | 0.50 | 620.54999 | 620.54999 | 608.25 | 16787634 |
| 1710968400 | 615.47 | 22.47 | 3.79 | 592.73 | 621.41999 | 587.78 | 20017843 |
| 1710882000 | 593 | -2 | -0.34 | 595 | 595 | 579.95 | 13448208 |
| 1710795600 | 595 | -1.74 | -0.29 | 596.74 | 607.84 | 593.6 | 14284393 |
| 1710536400 | 596.74 | 17.25 | 2.98 | 579.49 | 600.62 | 579.49 | 33627741 |
| 1710450000 | 579.49 | -1.2 | -0.21 | 580.69 | 585.64 | 574.54 | 15651472 |
| 1710363600 | 580.69 | 40.8 | 7.56 | 539.89 | 585.29999 | 539.89 | 25593801 |
| 1710277200 | 539.89 | -0.8 | -0.15 | 540.69 | 545.51 | 532.47 | 8792701 |
| 1710190800 | 540.69 | 7.62 | 1.43 | 533.07 | 544.04 | 532.53 | 9482019 |
| 1709935200 | 533.07 | 0.54 | 0.10 | 532.53 | 536.95 | 529.12 | 7493853 |
| 1709848800 | 532.53 | 22.34 | 4.38 | 525.98 | 541.03 | 525.84 | 12756987 |
| 1709762400 | 510.19 | 13.64 | 2.75 | 496.55 | 518.49 | 496.55 | 10493528 |
| 1709676000 | 496.55 | -16.05 | -3.13 | 508.45 | 511.93 | 491.6 | 12660923 |
| 1709589600 | 512.6 | 5.22 | 1.03 | 507.38 | 514.34 | 503.44 | 9150554 |
| 1709330400 | 507.38 | 1.6 | 0.32 | 505.78 | 512.94 | 503.01 | 10199759 |
| 1709244000 | 505.78 | 5.35 | 1.07 | 500.43 | 513.66999 | 500.43 | 15916473 |
| 1709157600 | 500.43 | -10.03 | -1.96 | 510.46 | 510.46 | 498.89 | 9976395 |
| 1709071200 | 510.46 | 1.74 | 0.34 | 508.72 | 518.09 | 507.25 | 6278557 |
| 1708984800 | 508.72 | -12.44 | -2.39 | 513.14 | 513.79999 | 503.1 | 9864153 |
| 1708725600 | 521.16 | 3.88 | 0.75 | 517.28 | 523.7 | 516.28 | 9995743 |
| 1708639200 | 517.28 | -2.54 | -0.49 | 519.82 | 522.03 | 515.28 | 9507676 |
| 1708552800 | 519.82 | 9.63 | 1.89 | 510.19 | 521.83 | 510.19 | 11280447 |
| 1708466400 | 510.19 | -9.23 | -1.78 | 519.41999 | 519.41999 | 508.34 | 10457731 |
| 1708120800 | 519.41999 | 7.76 | 1.52 | 523.29999 | 531.73 | 519.02 | 12575339 |
| 1708034400 | 511.66 | 14.04 | 2.82 | 497.62 | 513 | 497.62 | 9519555 |
| 1707948000 | 497.62 | 7.22 | 1.47 | 490.4 | 498.02 | 488.92 | 9205540 |
| 1707861600 | 490.4 | -13.77 | -2.73 | 504.17 | 504.17 | 484.98 | 13263868 |
| 1707775200 | 504.17 | 4.41 | 0.88 | 499.76 | 507.85 | 499.09 | 12593636 |
| 1707516000 | 499.76 | -10.17 | -1.99 | 506.18 | 506.45 | 498.42 | 15621931 |
| 1707429600 | 509.93 | -14.44 | -2.75 | 519.55999 | 520.09 | 506.85 | 13418109 |
| 1707343200 | 524.37 | -12.98 | -2.42 | 537.35 | 537.35 | 520.55999 | 9525515 |
| 1707256800 | 537.35 | 19.93 | 3.85 | 517.41999 | 538.02 | 517.41999 | 12536247 |
| 1707170400 | 517.41999 | -18.99 | -3.54 | 524.51 | 524.77 | 508.39 | 15546013 |
| 1706911200 | 536.41 | -1.07 | -0.20 | 537.48 | 538.49 | 520.23 | 13590268 |
| 1706824800 | 537.48 | 6.55 | 1.23 | 530.92999 | 537.75 | 528.59 | 10748133 |
| 1706738400 | 530.92999 | -3.74 | -0.70 | 534.66999 | 545.91 | 530.46 | 16232529 |
| 1706652000 | 534.66999 | -3.48 | -0.65 | 532.66999 | 536.95 | 527.85 | 10733395 |
| 1706565600 | 538.15 | 8.56 | 1.62 | 529.59 | 538.95 | 521.83 | 8826982 |
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
