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 | 199.03 | 12.8276519912 | 1551.57 | 1810.03 | 1536.51 | 90380 | 1684.61435309 | CS |
| 4 | 115.6 | 7.07033639144 | 1635 | 1810.03 | 1517.995 | 78075 | 1614.44886159 | CS |
| 12 | 261.09 | 17.5285832254 | 1489.51 | 1810.03 | 1438.08 | 78743 | 1569.44811368 | CS |
| 26 | 410.4 | 30.6222951798 | 1340.2 | 1810.03 | 1339.1 | 78133 | 1497.33623752 | CS |
| 52 | 769.83 | 78.4924090256 | 980.77 | 1810.03 | 945.3201 | 88638 | 1370.11518231 | CS |
| 156 | 863.3 | 97.2951651076 | 887.3 | 1810.03 | 505.84 | 101932 | 956.10924429 | CS |
| 260 | 1308.79 | 296.233675109 | 441.81 | 1810.03 | 276.08 | 81109 | 842.75208728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 1800.35 | 160.72 | 9.80 | 1638.7 | 1810.03 | 1634.905 | 170431 |
| 1713998100 | 1639.63 | 16.91 | 1.04 | 1627.55 | 1650 | 1620.2 | 77970 |
| 1713911700 | 1622.72 | -0.03 | -0.00 | 1625 | 1652.04 | 1618.77 | 76010 |
| 1713825300 | 1622.75 | 55.39 | 3.53 | 1582 | 1626.89 | 1562.645 | 62032 |
| 1713566100 | 1567.3599 | 15.45 | 1.00 | 1551.57 | 1570.85 | 1536.51 | 65459 |
| 1713479700 | 1551.91 | 1.91 | 0.12 | 1556.4 | 1567.74 | 1535.73 | 65761 |
| 1713393300 | 1550 | 17.49 | 1.14 | 1542.43 | 1563.53 | 1541.81 | 57842 |
| 1713306900 | 1532.51 | -5.09 | -0.33 | 1537.29 | 1539.34 | 1517.9949 | 66554 |
| 1713220500 | 1537.6 | -31.57 | -2.01 | 1580.3699 | 1592 | 1533.18 | 65465 |
| 1712961300 | 1569.17 | -31.83 | -1.99 | 1600 | 1602.5 | 1560.95 | 63053 |
| 1712874900 | 1601 | -6.61 | -0.41 | 1595.1099 | 1607.9 | 1567.79 | 74673 |
| 1712788500 | 1607.6099 | 1.95 | 0.12 | 1582.39 | 1608.09 | 1565.1 | 65254 |
| 1712702100 | 1605.66 | -26.59 | -1.63 | 1634 | 1640 | 1594.82 | 72249 |
| 1712615700 | 1632.25 | 37.68 | 2.36 | 1583.1099 | 1649.195 | 1583.1099 | 79885 |
| 1712356500 | 1594.57 | 15.77 | 1.00 | 1592.84 | 1606.99 | 1577.64 | 84602 |
| 1712270100 | 1578.8 | -2.5 | -0.16 | 1603.24 | 1626.99 | 1574.18 | 143442 |
| 1712183700 | 1581.3 | -19.74 | -1.23 | 1606 | 1607.81 | 1577.6199 | 39744 |
| 1712097300 | 1601.04 | -5.83 | -0.36 | 1595.51 | 1608 | 1586.96 | 101611 |
| 1712010900 | 1606.8699 | -28.13 | -1.72 | 1635 | 1635.57 | 1603.13 | 51387 |
| 1711665300 | 1635 | 18.12 | 1.12 | 1618 | 1651.73 | 1598.95 | 93537 |
| 1711578900 | 1616.88 | 17.13 | 1.07 | 1608.64 | 1618.45 | 1594.18 | 49933 |
| 1711492500 | 1599.75 | -3.79 | -0.24 | 1617.99 | 1617.99 | 1596.15 | 33352 |
| 1711406100 | 1603.54 | 3.31 | 0.21 | 1601 | 1619.92 | 1599.56 | 38296 |
| 1711146900 | 1600.23 | -13.4 | -0.83 | 1618.98 | 1625 | 1584 | 57145 |
| 1711060500 | 1613.63 | 32.76 | 2.07 | 1605 | 1624.99 | 1569.575 | 93914 |
| 1710974100 | 1580.8699 | 32.87 | 2.12 | 1538.2 | 1589.9799 | 1538.2 | 65442 |
| 1710887700 | 1548 | -1.44 | -0.09 | 1541 | 1565 | 1539.59 | 148457 |
| 1710801300 | 1549.44 | 6.54 | 0.42 | 1548.21 | 1565.97 | 1533.88 | 58855 |
| 1710542100 | 1542.9 | 11.9 | 0.78 | 1531.29 | 1557.29 | 1524.49 | 98116 |
| 1710455700 | 1531 | -18.47 | -1.19 | 1543.05 | 1557.8225 | 1515.015 | 81178 |
| 1710369300 | 1549.47 | 0.61 | 0.04 | 1545.16 | 1573.07 | 1526.55 | 88066 |
| 1710282900 | 1548.8599 | 43.11 | 2.86 | 1513.98 | 1553.16 | 1505.73 | 79487 |
| 1710196500 | 1505.75 | -47.85 | -3.08 | 1554.09 | 1562 | 1505.75 | 104480 |
| 1709940900 | 1553.6 | -13.21 | -0.84 | 1568.99 | 1585.04 | 1547.575 | 59816 |
| 1709854500 | 1566.81 | -5.25 | -0.33 | 1573.21 | 1581.2 | 1552 | 70643 |
| 1709768100 | 1572.06 | -29.09 | -1.82 | 1603 | 1604.82 | 1559.58 | 91346 |
| 1709681700 | 1601.15 | 39.35 | 2.52 | 1561.5 | 1623.98 | 1557.04 | 102377 |
| 1709595300 | 1561.8 | -5.85 | -0.37 | 1561.71 | 1609.75 | 1551.8599 | 142636 |
| 1709336100 | 1567.65 | -6.16 | -0.39 | 1568.31 | 1573.74 | 1543.9536 | 80074 |
| 1709249700 | 1573.81 | 7.52 | 0.48 | 1573.56 | 1579.17 | 1540.3 | 132221 |
| 1709163300 | 1566.29 | -23.84 | -1.50 | 1581.39 | 1585.25 | 1555.2 | 59614 |
| 1709076900 | 1590.13 | 21.13 | 1.35 | 1555.08 | 1598.25 | 1555.08 | 80615 |
| 1708990500 | 1569 | 34.4 | 2.24 | 1538.79 | 1582.69 | 1525.82 | 95274 |
| 1708731300 | 1534.6 | 13.45 | 0.88 | 1535.97 | 1540.7 | 1522.145 | 49489 |
| 1708644900 | 1521.15 | -2.04 | -0.13 | 1523.19 | 1536.5 | 1500.935 | 62518 |
| 1708558500 | 1523.19 | 13.13 | 0.87 | 1513 | 1530 | 1490.3 | 84280 |
| 1708472100 | 1510.06 | -4.93 | -0.33 | 1484.92 | 1525.9164 | 1475.855 | 97644 |
| 1708126500 | 1514.99 | -18.92 | -1.23 | 1533 | 1536.1199 | 1513.24 | 57085 |
| 1708040100 | 1533.91 | 40.97 | 2.74 | 1494.8699 | 1533.94 | 1494.8699 | 52542 |
| 1707953700 | 1492.94 | 13.04 | 0.88 | 1492.72 | 1509.4 | 1467.51 | 53383 |
| 1707867300 | 1479.9 | -12.11 | -0.81 | 1480.07 | 1505.65 | 1460.7634 | 80819 |
| 1707780900 | 1492.01 | -2.8 | -0.19 | 1499 | 1509.99 | 1490.02 | 48463 |
| 1707521700 | 1494.81 | 16.69 | 1.13 | 1477.8 | 1500 | 1465.3 | 42673 |
| 1707435300 | 1478.1199 | -5.91 | -0.40 | 1474.01 | 1485.2 | 1466.46 | 39308 |
| 1707348900 | 1484.03 | 0.98 | 0.07 | 1484.1199 | 1493.25 | 1438.08 | 80883 |
| 1707262500 | 1483.05 | -51.38 | -3.35 | 1539.8 | 1546 | 1469.3599 | 110042 |
| 1707176100 | 1534.43 | 14.78 | 0.97 | 1515.67 | 1539.58 | 1508.5 | 95025 |
| 1706916900 | 1519.65 | 33.88 | 2.28 | 1489.51 | 1552 | 1480 | 124616 |
| 1706830500 | 1485.77 | -24.23 | -1.60 | 1510 | 1516.225 | 1457.74 | 163989 |
| 1706744100 | 1510 | -26.97 | -1.75 | 1506.73 | 1530.69 | 1498.17 | 167655 |
| 1706657700 | 1536.97 | 52.14 | 3.51 | 1484.83 | 1551.53 | 1482.785 | 128211 |
| 1706571300 | 1484.83 | -5.35 | -0.36 | 1505 | 1517.56 | 1474.17 | 103844 |
| 1706312100 | 1490.18 | 77.77 | 5.51 | 1383 | 1539.51 | 1383 | 141820 |
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
