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 | -51.16 | -8.4400158374 | 606.16 | 610.61 | 554.14 | 844323 | 583.85201655 | CS |
| 4 | -109.77 | -16.5124779999 | 664.77 | 669.46 | 554.14 | 703235 | 602.15687746 | CS |
| 12 | -43.22 | -7.2247668082 | 598.22 | 682.565 | 472.2779 | 748269 | 588.93773423 | CS |
| 26 | -180.02 | -24.4918505619 | 735.02 | 881.13 | 472.2779 | 638875 | 641.5665445 | CS |
| 52 | -37.99 | -6.40651613012 | 592.99 | 881.13 | 425.79 | 624314 | 596.82581574 | CS |
| 156 | 245.23 | 79.1651870743 | 309.77 | 881.13 | 245.03 | 624957 | 487.44927797 | CS |
| 260 | 354.64 | 177.001397485 | 200.36 | 881.13 | 199.45 | 604271 | 481.29982483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 554.59 | -15.23 | -2.67 | 561.52 | 563.1 | 551.415 | 805224 |
| 1749768000 | 569.82 | -3.75 | -0.65 | 573.36 | 578.5057 | 567.30999 | 1222247 |
| 1749681600 | 573.57 | -8.47 | -1.46 | 583 | 587 | 572.74 | 691623 |
| 1749595200 | 582.04 | -24.02 | -3.96 | 605 | 605.415 | 577.53 | 1206100 |
| 1749508800 | 606.05999 | -3.34 | -0.55 | 609.28 | 610.61 | 598.315 | 508208 |
| 1749249600 | 609.4 | 6.79 | 1.13 | 606.16 | 609.4 | 598.54999 | 593435 |
| 1749163200 | 602.61 | 3.32 | 0.55 | 601.54 | 611 | 598.88 | 488397 |
| 1749076800 | 599.29 | -0.82 | -0.14 | 597.34 | 603.7089 | 590 | 354066 |
| 1748990400 | 600.11 | 8.09 | 1.37 | 593.48 | 600.12 | 583.85 | 525056 |
| 1748904000 | 592.02 | 2.12 | 0.36 | 587.62 | 597.17999 | 576 | 541798 |
| 1748644800 | 589.9 | 11.65 | 2.01 | 582.28 | 590.66999 | 567.28 | 1416236 |
| 1748558400 | 578.25 | -38.67 | -6.27 | 621.16 | 622.04999 | 576.22 | 1285972 |
| 1748472000 | 616.91999 | 0.45 | 0.07 | 618.66999 | 626.93499 | 616.45 | 490347 |
| 1748385600 | 616.47 | 1.55 | 0.25 | 621.86 | 627.49 | 614.04 | 649324 |
| 1748040000 | 614.91999 | -12.88 | -2.05 | 612.15 | 621.39 | 611.26 | 432307 |
| 1747953600 | 627.79999 | 6.55 | 1.05 | 620.49 | 632.385 | 614.22 | 571501 |
| 1747867200 | 621.25 | -20.5 | -3.19 | 635 | 639.75 | 617.765 | 698789 |
| 1747780800 | 641.75 | -6.28 | -0.97 | 645.54 | 646.75 | 637.875 | 546854 |
| 1747694400 | 648.03 | -12.76 | -1.93 | 650.03 | 654.3321 | 644 | 451095 |
| 1747435200 | 660.79 | -3.26 | -0.49 | 664.77 | 669.46 | 658.91 | 688117 |
| 1747348800 | 664.04999 | -5.95 | -0.89 | 665 | 666.25 | 644.0101 | 908677 |
| 1747262400 | 670 | -2.24 | -0.33 | 673.59 | 682.565 | 664.79 | 702852 |
| 1747176000 | 672.24 | 9.61 | 1.45 | 664.76 | 678.23 | 648.38 | 931852 |
| 1747089600 | 662.63 | 59.58 | 9.88 | 629 | 663.99 | 624.22 | 1172764 |
| 1746830400 | 603.04999 | -57.31 | -8.68 | 614.33 | 619.53 | 582.01 | 1797385 |
| 1746744000 | 660.36 | 16.63 | 2.58 | 651.95 | 670.54 | 643.91 | 926103 |
| 1746657600 | 643.73 | 11.62 | 1.84 | 642.28 | 647.4299 | 633.53 | 512493 |
| 1746571200 | 632.11 | -7.29 | -1.14 | 628.84 | 640.765 | 625.89 | 434859 |
| 1746484800 | 639.4 | 3.59 | 0.56 | 630.71 | 651.5 | 630.71 | 499867 |
| 1746225600 | 635.80999 | 11.76 | 1.88 | 632.24 | 641.47 | 624.04999 | 458462 |
| 1746139200 | 624.04999 | 12.55 | 2.05 | 617.23 | 635.54999 | 613.62 | 674204 |
| 1746052800 | 611.5 | -1.19 | -0.19 | 598.41 | 612.629 | 589.0019 | 553147 |
| 1745966400 | 612.69 | 0.26 | 0.04 | 615.97 | 618.17999 | 606 | 550843 |
| 1745880000 | 612.42999 | -3.06 | -0.50 | 620.89 | 622.38 | 601.36 | 475577 |
| 1745620800 | 615.49 | 14.99 | 2.50 | 597.65 | 617.98 | 597.65 | 648259 |
| 1745534400 | 600.5 | 34.54 | 6.10 | 576.58 | 604.81989 | 574.17499 | 705842 |
| 1745448000 | 565.96 | 24.14 | 4.46 | 566 | 584.14 | 561.14 | 853916 |
| 1745361600 | 541.82 | 22.76 | 4.38 | 529.23 | 542.66999 | 523.66999 | 685038 |
| 1745275200 | 519.05999 | -20.63 | -3.82 | 530 | 533.025 | 508.76 | 516272 |
| 1744929600 | 539.69 | -4.35 | -0.80 | 541.37 | 546.1975 | 534.62 | 384558 |
| 1744843200 | 544.04 | -3.14 | -0.57 | 532.79999 | 554.85 | 532.5 | 643269 |
| 1744756800 | 547.17999 | 19.62 | 3.72 | 535 | 553.625 | 535 | 789985 |
| 1744670400 | 527.55999 | -0.24 | -0.05 | 536.15 | 550.37 | 521.80999 | 794650 |
| 1744411200 | 527.79999 | 8.93 | 1.72 | 518.87 | 532.79999 | 510.4 | 996754 |
| 1744324800 | 518.87 | -30.18 | -5.50 | 530.23 | 535.75 | 508.93 | 1133053 |
| 1744238400 | 549.04999 | 61.98 | 12.73 | 482.28 | 558.04 | 474.835 | 1302624 |
| 1744152000 | 487.07 | -11.5 | -2.31 | 516.25 | 526.53 | 482.348 | 849423 |
| 1744065600 | 498.57 | -2.93 | -0.58 | 475.94 | 523.67999 | 472.2779 | 1116530 |
| 1743806400 | 501.5 | -26.29 | -4.98 | 510.02 | 512.63 | 481.15 | 1393381 |
| 1743720000 | 527.79 | -65.2 | -11.00 | 558.72 | 560.04999 | 522.40009 | 1122363 |
| 1743633600 | 592.99 | 10.97 | 1.88 | 573.91999 | 599.27 | 573.91999 | 672980 |
| 1743547200 | 582.02 | 10.73 | 1.88 | 573.72 | 584.475 | 566.73 | 466620 |
| 1743460800 | 571.29 | -10.82 | -1.86 | 566.84 | 575.33 | 550.7625 | 751981 |
| 1743201600 | 582.11 | -11.3 | -1.90 | 591.97 | 593.98 | 575 | 641603 |
| 1743115200 | 593.41 | -15.27 | -2.51 | 603.62 | 614.04 | 590.24 | 446132 |
| 1743028800 | 608.67999 | -18.43 | -2.94 | 621.96 | 627.71 | 603.84389 | 375501 |
| 1742942400 | 627.11 | 0.21 | 0.03 | 629.91999 | 637.78 | 624.88 | 307147 |
| 1742856000 | 626.9 | 20.63 | 3.40 | 616.98 | 627.95 | 614.8201 | 431259 |
| 1742596800 | 606.27 | 8.05 | 1.35 | 598.22 | 606.27 | 589.025 | 360846 |
| 1742510400 | 598.22 | -6.55 | -1.08 | 596.45 | 603.2 | 593.76 | 529233 |
| 1742424000 | 604.77 | 7.81 | 1.31 | 602.83 | 614.4 | 596.96 | 594248 |
| 1742337600 | 596.96 | -16.1 | -2.63 | 607.48 | 607.82 | 584.98 | 601651 |
| 1742251200 | 613.05999 | 3.88 | 0.64 | 604.54999 | 622.53 | 603.73 | 430601 |
| 1741992000 | 609.17999 | 10.86 | 1.82 | 607.94 | 627.115 | 605.2 | 674585 |
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
