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 | 29.72 | 1.79708427309 | 1653.79 | 1711.4 | 1646.19 | 25385 | 1675.69898947 | CS |
| 4 | 82.65 | 5.16284996814 | 1600.86 | 1711.4 | 1582.39 | 33276 | 1631.27347516 | CS |
| 12 | 166.89 | 11.0040748507 | 1516.62 | 1711.4 | 1425 | 32830 | 1575.41752862 | CS |
| 26 | 152.57 | 9.96577266255 | 1530.94 | 1711.4 | 1425 | 41071 | 1536.71452319 | CS |
| 52 | 537.53 | 46.9057051606 | 1145.98 | 1711.4 | 1070 | 53380 | 1382.02217567 | CS |
| 156 | 1152.51 | 217.04519774 | 531 | 1711.4 | 493 | 55107 | 940.50945656 | CS |
| 260 | 1095.48 | 186.29661752 | 588.03 | 1711.4 | 319.37 | 61887 | 724.83204279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 1689.33 | 0.75 | 0.04 | 1685.37 | 1696.53 | 1671.7 | 16678 |
| 1726609200 | 1688.58 | 3.6 | 0.21 | 1689.5 | 1697.99 | 1677.9 | 24344 |
| 1726522800 | 1684.98 | 28.32 | 1.71 | 1651.99 | 1686.1 | 1651.99 | 22258 |
| 1726263600 | 1656.66 | -11.96 | -0.72 | 1667.99 | 1669 | 1648.9 | 24829 |
| 1726177200 | 1668.6199 | 21.03 | 1.28 | 1653.79 | 1668.6199 | 1646.19 | 38815 |
| 1726090800 | 1647.59 | 36.59 | 2.27 | 1643.55 | 1654.15 | 1626.45 | 37515 |
| 1726004400 | 1611 | 0 | 0.00 | 1611 | 1611 | 1611 | 0 |
| 1725918000 | 1611 | 8.35 | 0.52 | 1607.66 | 1630.16 | 1605.95 | 53398 |
| 1725658800 | 1602.65 | -41.1 | -2.50 | 1650.34 | 1650.34 | 1598.54 | 45907 |
| 1725572400 | 1643.75 | 18.75 | 1.15 | 1622 | 1650.2 | 1619 | 47217 |
| 1725486000 | 1625 | -8.25 | -0.51 | 1632.89 | 1632.89 | 1622.71 | 31695 |
| 1725399600 | 1633.25 | 6.29 | 0.39 | 1640 | 1640 | 1618.97 | 40584 |
| 1725054000 | 1626.96 | 7.96 | 0.49 | 1610.64 | 1629.35 | 1610.64 | 61926 |
| 1724967600 | 1619 | 11.99 | 0.75 | 1607.77 | 1622.1099 | 1605 | 36045 |
| 1724881200 | 1607.01 | 2.01 | 0.13 | 1610 | 1611.25 | 1602.72 | 28742 |
| 1724794800 | 1605 | 0 | 0.00 | 1589.64 | 1610.52 | 1589.64 | 29315 |
| 1724708400 | 1605 | 15.28 | 0.96 | 1586.5 | 1607.69 | 1586.5 | 25191 |
| 1724449200 | 1589.72 | 2.66 | 0.17 | 1591.5 | 1601.22 | 1582.39 | 14953 |
| 1724362800 | 1587.06 | -12.94 | -0.81 | 1600.8599 | 1600.8599 | 1584.6099 | 19550 |
| 1724276400 | 1600 | 24.01 | 1.52 | 1575.99 | 1600.75 | 1566.99 | 31089 |
| 1724190000 | 1575.99 | 35.06 | 2.28 | 1549.38 | 1576.03 | 1541 | 28930 |
| 1724103600 | 1540.93 | -21.07 | -1.35 | 1553.49 | 1557.1199 | 1537.46 | 33162 |
| 1723844400 | 1562 | 1.79 | 0.11 | 1561.6 | 1562 | 1548.73 | 21036 |
| 1723758000 | 1560.21 | 23.78 | 1.55 | 1549 | 1568.9 | 1540.54 | 34866 |
| 1723671600 | 1536.43 | 13.5 | 0.89 | 1569 | 1569 | 1529.83 | 45695 |
| 1723585200 | 1522.93 | 13.55 | 0.90 | 1509.38 | 1526.96 | 1505.18 | 48880 |
| 1723498800 | 1509.38 | 9.37 | 0.62 | 1494.01 | 1511.8599 | 1485.6 | 32887 |
| 1723239600 | 1500.01 | 37.54 | 2.57 | 1459.66 | 1503 | 1459.66 | 37797 |
| 1723153200 | 1462.47 | 15.2 | 1.05 | 1438.18 | 1475.58 | 1438.18 | 43426 |
| 1723066800 | 1447.27 | -33.18 | -2.24 | 1481.05 | 1498.95 | 1425 | 45026 |
| 1722980400 | 1480.45 | -11.53 | -0.77 | 1491 | 1494.97 | 1455.27 | 77159 |
| 1722634800 | 1491.98 | -80.99 | -5.15 | 1579.97 | 1579.97 | 1473.17 | 75062 |
| 1722548400 | 1572.97 | -55.26 | -3.39 | 1623.01 | 1624.45 | 1564.34 | 49063 |
| 1722462000 | 1628.23 | 33.98 | 2.13 | 1604.26 | 1628.23 | 1601.17 | 35515 |
| 1722375600 | 1594.25 | 7.13 | 0.45 | 1597.29 | 1613.89 | 1594.25 | 24646 |
| 1722289200 | 1587.1199 | 11.41 | 0.72 | 1584.42 | 1598.3599 | 1574 | 29263 |
| 1722030000 | 1575.71 | 25.71 | 1.66 | 1564.71 | 1588.27 | 1564.71 | 21443 |
| 1721943600 | 1550 | -42.14 | -2.65 | 1589.99 | 1589.99 | 1546.8699 | 31631 |
| 1721857200 | 1592.14 | 4.15 | 0.26 | 1589.3 | 1599.1 | 1580 | 12183 |
| 1721770800 | 1587.99 | -4.75 | -0.30 | 1602.43 | 1602.43 | 1586 | 26460 |
| 1721684400 | 1592.74 | -0.36 | -0.02 | 1606.35 | 1607.3 | 1587.56 | 15544 |
| 1721425200 | 1593.1 | -12.71 | -0.79 | 1607.31 | 1610.27 | 1584.09 | 32243 |
| 1721338800 | 1605.81 | 21.34 | 1.35 | 1597.48 | 1605.95 | 1592.7 | 21605 |
| 1721252400 | 1584.47 | 0.32 | 0.02 | 1590 | 1600 | 1580 | 22787 |
| 1721166000 | 1584.15 | 1.48 | 0.09 | 1583 | 1601.88 | 1583 | 31501 |
| 1721079600 | 1582.67 | 1.78 | 0.11 | 1587.09 | 1593.43 | 1579.41 | 12134 |
| 1720820400 | 1580.89 | 4.28 | 0.27 | 1579.99 | 1601.3 | 1573.6099 | 20908 |
| 1720734000 | 1576.6099 | 24.61 | 1.59 | 1550.6199 | 1581.99 | 1548.8 | 43486 |
| 1720647600 | 1552 | -5.7 | -0.37 | 1567.54 | 1567.54 | 1552 | 20199 |
| 1720561200 | 1557.7 | -32.3 | -2.03 | 1575.74 | 1586.69 | 1557.7 | 25699 |
| 1720474800 | 1590 | 40 | 2.58 | 1550 | 1590 | 1550 | 33169 |
| 1720215600 | 1550 | -20 | -1.27 | 1562.02 | 1569.76 | 1544.74 | 30571 |
| 1720129200 | 1570 | 3.03 | 0.19 | 1564.56 | 1577 | 1561.49 | 10341 |
| 1720042800 | 1566.97 | -4.16 | -0.26 | 1576 | 1589.96 | 1554.67 | 41303 |
| 1719956400 | 1571.13 | 14.8 | 0.95 | 1562.99 | 1572 | 1544.48 | 30746 |
| 1719610800 | 1556.33 | 6.33 | 0.41 | 1538.58 | 1563.3 | 1538.58 | 24811 |
| 1719524400 | 1550 | 29.4 | 1.93 | 1516.6199 | 1554 | 1516.6199 | 37227 |
| 1719438000 | 1520.6 | -6.8 | -0.45 | 1524.77 | 1528.07 | 1504.16 | 33013 |
| 1719351600 | 1527.4 | 2.35 | 0.15 | 1524.43 | 1528.16 | 1507.78 | 49359 |
| 1719265200 | 1525.05 | 31.17 | 2.09 | 1493.88 | 1525.05 | 1493.88 | 42633 |
| 1719006000 | 1493.88 | -8.12 | -0.54 | 1500 | 1513.8699 | 1485.81 | 115465 |
| 1718919600 | 1502 | -11.58 | -0.77 | 1513.58 | 1524.95 | 1493.88 | 39219 |
| 1718833200 | 1513.58 | -18.03 | -1.18 | 1536.21 | 1537.65 | 1512.75 | 38132 |
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
