We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.4 | -4.94942196532 | 553.6 | 557.4 | 507.4 | 7612283 | 524.24857246 | DE |
| 4 | -23.6 | -4.29246998909 | 549.8 | 590.8 | 507.4 | 6097288 | 547.13152956 | DE |
| 12 | -11.4 | -2.12053571429 | 537.6 | 590.8 | 507.4 | 4789336 | 548.31999375 | DE |
| 26 | 160.9 | 44.0459895976 | 365.3 | 590.8 | 350.4 | 5060405 | 499.40552535 | DE |
| 52 | 1.2 | 0.228571428571 | 525 | 590.8 | 350.4 | 4552194 | 481.72755423 | DE |
| 156 | -472.4 | -47.3062287202 | 998.6 | 1095 | 277 | 5090936 | 525.06794915 | DE |
| 260 | -680.8 | -56.4043082022 | 1207 | 1567 | 277 | 4570226 | 626.81107381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 530 | 11.8 | 2.28 | 537 | 547 | 526.4 | 15492154 |
| 1713371400 | 518.2 | 6.2 | 1.21 | 510.6 | 524.6 | 510.6 | 5802249 |
| 1713285000 | 512 | -9.8 | -1.88 | 513 | 519.2 | 507.4 | 5035486 |
| 1713198600 | 521.79999 | -5.2 | -0.99 | 532 | 541.79999 | 520.79999 | 4732233 |
| 1712939400 | 527 | -23.4 | -4.25 | 553.6 | 557.4 | 517.79999 | 6999295 |
| 1712853000 | 550.4 | -20.6 | -3.61 | 567.6 | 569 | 535.6 | 12489345 |
| 1712766600 | 571 | -2.6 | -0.45 | 576.6 | 590.79999 | 569.6 | 6455809 |
| 1712680200 | 573.6 | -4.2 | -0.73 | 576.79999 | 580 | 571.79999 | 5909638 |
| 1712593800 | 577.79999 | 18.6 | 3.33 | 561.79999 | 583.4 | 560.6 | 6201329 |
| 1712334600 | 559.2 | -10.6 | -1.86 | 555.6 | 560 | 548.79999 | 5576668 |
| 1712248200 | 569.79999 | 14.6 | 2.63 | 554 | 571.79999 | 554 | 4785907 |
| 1712161800 | 555.2 | 2.2 | 0.40 | 550 | 555.6 | 548.6 | 3040815 |
| 1712075400 | 553 | -17.8 | -3.12 | 571 | 574.79999 | 552 | 3367919 |
| 1711647000 | 570.79999 | 13.2 | 2.37 | 559.6 | 572.79999 | 556.4 | 4933838 |
| 1711560600 | 557.6 | 5.6 | 1.01 | 554.79999 | 559 | 550 | 2620520 |
| 1711474200 | 552 | 13 | 2.41 | 536.4 | 552.4 | 532 | 3112190 |
| 1711387800 | 539 | -7.2 | -1.32 | 545 | 545.79999 | 533.4 | 5238444 |
| 1711128600 | 546.2 | -4.4 | -0.80 | 549.79999 | 551.4 | 543.4 | 7957347 |
| 1711042200 | 550.6 | 14.4 | 2.69 | 543 | 555.6 | 542.2 | 6109181 |
| 1710955800 | 536.2 | -2.8 | -0.52 | 539 | 541.2 | 531.79999 | 3448418 |
| 1710869400 | 539 | 5 | 0.94 | 530 | 540.6 | 528 | 1958597 |
| 1710783000 | 534 | 4.4 | 0.83 | 530.4 | 542.6 | 526.79999 | 2563766 |
| 1710523800 | 529.6 | 10.4 | 2.00 | 521.6 | 537.2 | 520 | 19497651 |
| 1710437400 | 519.2 | -18.2 | -3.39 | 540 | 540 | 518.6 | 5545433 |
| 1710351000 | 537.4 | -5 | -0.92 | 543.79999 | 547 | 534.2 | 2470462 |
| 1710264600 | 542.4 | -7.6 | -1.38 | 552.79999 | 554.6 | 535.79999 | 2716650 |
| 1710178200 | 550 | 6.4 | 1.18 | 542.6 | 552.79999 | 540.79999 | 2097388 |
| 1709919000 | 543.6 | -10.4 | -1.88 | 560 | 560 | 540 | 2462583 |
| 1709832600 | 554 | 2.4 | 0.44 | 549.2 | 560.2 | 549.2 | 1547904 |
| 1709746200 | 551.6 | 13.6 | 2.53 | 539.79999 | 562.6 | 538.2 | 4812358 |
| 1709659800 | 538 | -12.8 | -2.32 | 550 | 551.2 | 538 | 1811611 |
| 1709573400 | 550.79999 | -6 | -1.08 | 559 | 559 | 543.2 | 4776387 |
| 1709314200 | 556.79999 | 13 | 2.39 | 541.2 | 558.4 | 541.2 | 3207539 |
| 1709227800 | 543.79999 | 1.8 | 0.33 | 542 | 552.6 | 535.79999 | 2845168 |
| 1709141400 | 542 | -17.2 | -3.08 | 559.4 | 560 | 538.2 | 3116029 |
| 1709055000 | 559.2 | 2 | 0.36 | 556 | 567.6 | 555.4 | 2772156 |
| 1708968600 | 557.2 | 11.4 | 2.09 | 546.4 | 563.6 | 546.4 | 7541520 |
| 1708709400 | 545.79999 | -10.2 | -1.83 | 552.6 | 556.2 | 543.79999 | 5374477 |
| 1708623000 | 556 | -0.4 | -0.07 | 562.6 | 562.6 | 549.4 | 2077383 |
| 1708536600 | 556.4 | -2 | -0.36 | 557 | 568.6 | 553.4 | 1773443 |
| 1708450200 | 558.4 | -8.8 | -1.55 | 562.4 | 565.79999 | 553.6 | 2394479 |
| 1708363800 | 567.2 | 6.2 | 1.11 | 559.79999 | 567.2 | 558.4 | 1732661 |
| 1708104600 | 561 | -7.2 | -1.27 | 570.79999 | 572 | 556.6 | 1765758 |
| 1708018200 | 568.2 | 6.2 | 1.10 | 567 | 577.6 | 565.4 | 1897791 |
| 1707931800 | 562 | 8.6 | 1.55 | 554.6 | 565.6 | 553.6 | 2180422 |
| 1707845400 | 553.4 | 6.6 | 1.21 | 545 | 557.6 | 541 | 2800643 |
| 1707759000 | 546.79999 | -3 | -0.55 | 550.79999 | 554 | 542.2 | 1888005 |
| 1707499800 | 549.79999 | -8.4 | -1.50 | 558 | 558.4 | 527.2 | 2883860 |
| 1707413400 | 558.2 | -8.6 | -1.52 | 565 | 571.6 | 558.2 | 1999708 |
| 1707327000 | 566.79999 | -0.4 | -0.07 | 565.6 | 567.6 | 558.6 | 3127891 |
| 1707240600 | 567.2 | -1.2 | -0.21 | 568.4 | 570.4 | 553.2 | 2578972 |
| 1707154200 | 568.4 | -6.8 | -1.18 | 575 | 577.6 | 564.2 | 4375280 |
| 1706895000 | 575.2 | 16.4 | 2.93 | 572.79999 | 582 | 569 | 7272522 |
| 1706808600 | 558.79999 | 2.6 | 0.47 | 567.6 | 570.4 | 553.6 | 8834155 |
| 1706722200 | 556.2 | 2 | 0.36 | 554.2 | 558.2 | 551 | 7443856 |
| 1706635800 | 554.2 | 7 | 1.28 | 550.2 | 559.4 | 547 | 6986753 |
| 1706549400 | 547.2 | 18.4 | 3.48 | 523.4 | 551 | 520 | 12980090 |
| 1706290200 | 528.79999 | -7.4 | -1.38 | 537.6 | 538.4 | 528.2 | 4361341 |
| 1706203800 | 536.2 | 16 | 3.08 | 522 | 541.79999 | 519.79999 | 9052738 |
| 1706117400 | 520.2 | 12 | 2.36 | 532 | 538.4 | 514.6 | 16295891 |
| 1706031000 | 508.2 | 9.1 | 1.82 | 503 | 511.4 | 500.6 | 5919031 |
| 1705944600 | 499.1 | 4.1 | 0.83 | 499 | 507.4 | 497.6 | 46089379 |
| 1705685400 | 495 | -3.4 | -0.68 | 504.2 | 507 | 492.6 | 1735433 |
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
