We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.859598853868 | 698 | 704 | 682 | 76987 | 693.86014189 | DE |
| 4 | 16 | 2.36686390533 | 676 | 704 | 676 | 101516 | 692.34691205 | DE |
| 12 | 32 | 4.84848484848 | 660 | 704 | 646 | 95032 | 670.48231854 | DE |
| 26 | 32 | 4.84848484848 | 660 | 704 | 626 | 77022 | 664.75319633 | DE |
| 52 | 2 | 0.289855072464 | 690 | 704 | 626 | 81536 | 664.58763855 | DE |
| 156 | -30 | -4.15512465374 | 722 | 790 | 618 | 81874 | 694.0301295 | DE |
| 260 | -24 | -3.35195530726 | 716 | 798 | 446 | 78816 | 674.57122563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 692 | 6 | 0.87 | 690 | 694 | 686 | 69345 |
| 1713285000 | 686 | -14 | -2.00 | 682 | 688 | 682 | 57503 |
| 1713198600 | 700 | 6 | 0.86 | 692 | 702 | 692 | 90813 |
| 1712939400 | 694 | 0 | 0.00 | 704 | 704 | 694 | 93617 |
| 1712853000 | 694 | 0 | 0.00 | 698 | 698 | 694 | 73655 |
| 1712766600 | 694 | -2 | -0.29 | 700 | 700 | 694 | 144907 |
| 1712680200 | 696 | -2 | -0.29 | 688 | 698 | 688 | 78373 |
| 1712593800 | 698 | 4 | 0.58 | 684 | 700 | 684 | 203249 |
| 1712334600 | 694 | -4 | -0.57 | 694 | 694 | 694 | 93518 |
| 1712248200 | 698 | 11 | 1.60 | 692 | 698 | 690 | 101942 |
| 1712161800 | 687 | -3 | -0.43 | 686 | 696 | 686 | 92357 |
| 1712075400 | 690 | -6 | -0.86 | 698 | 698 | 690 | 120808 |
| 1711647000 | 696 | 2 | 0.29 | 692 | 696 | 692 | 79135 |
| 1711560600 | 694 | 4 | 0.58 | 688 | 696 | 686 | 96773 |
| 1711474200 | 690 | 8 | 1.17 | 678 | 692 | 678 | 122644 |
| 1711387800 | 682 | -10 | -1.45 | 686 | 686 | 680 | 89542 |
| 1711128600 | 692 | 12 | 1.76 | 684 | 692 | 680 | 104983 |
| 1711042200 | 680 | 8 | 1.19 | 676 | 684 | 676 | 114132 |
| 1710955800 | 672 | 0 | 0.00 | 672 | 674 | 670 | 63324 |
| 1710869400 | 672 | -2 | -0.30 | 676 | 676 | 672 | 42926 |
| 1710783000 | 674 | -2 | -0.30 | 676 | 676 | 670 | 90061 |
| 1710523800 | 676 | 4 | 0.60 | 672 | 676 | 672 | 91059 |
| 1710437400 | 672 | 2 | 0.30 | 670 | 672 | 670 | 128990 |
| 1710351000 | 670 | 0 | 0.00 | 662 | 672 | 662 | 183320 |
| 1710264600 | 670 | 12 | 1.82 | 664 | 672 | 664 | 101381 |
| 1710178200 | 658 | -8 | -1.20 | 660 | 662 | 658 | 46254 |
| 1709919000 | 666 | -2 | -0.30 | 658 | 666 | 658 | 96564 |
| 1709832600 | 668 | 2 | 0.30 | 664 | 668 | 662 | 50974 |
| 1709746200 | 666 | 10 | 1.52 | 660 | 666 | 660 | 78552 |
| 1709659800 | 656 | -2 | -0.30 | 656 | 662 | 656 | 104462 |
| 1709573400 | 658 | -6 | -0.90 | 668 | 668 | 658 | 74092 |
| 1709314200 | 664 | 12 | 1.84 | 660 | 666 | 658 | 116042 |
| 1709227800 | 652 | 2 | 0.31 | 654 | 658 | 652 | 165916 |
| 1709141400 | 650 | -6 | -0.91 | 662 | 662 | 650 | 106794 |
| 1709055000 | 656 | -2 | -0.30 | 660 | 660 | 656 | 90502 |
| 1708968600 | 658 | -8 | -1.20 | 662 | 666 | 658 | 76497 |
| 1708709400 | 666 | 10 | 1.52 | 658 | 666 | 658 | 40400 |
| 1708623000 | 656 | 0 | 0.00 | 656 | 656 | 656 | 69065 |
| 1708536600 | 656 | -4 | -0.61 | 662 | 662 | 656 | 57757 |
| 1708450200 | 660 | -11 | -1.64 | 666 | 668 | 660 | 45144 |
| 1708363800 | 671 | 7 | 1.05 | 664 | 671 | 662 | 65327 |
| 1708104600 | 664 | 10 | 1.53 | 660 | 666 | 658 | 70354 |
| 1708018200 | 654 | 8 | 1.24 | 652 | 660 | 650 | 207190 |
| 1707931800 | 646 | -2 | -0.31 | 648 | 654 | 646 | 61403 |
| 1707845400 | 648 | -4 | -0.61 | 650 | 650 | 646 | 100220 |
| 1707759000 | 652 | 0 | 0.00 | 648 | 652 | 648 | 61126 |
| 1707499800 | 652 | 4 | 0.62 | 652 | 654 | 650 | 55416 |
| 1707413400 | 648 | -2 | -0.31 | 650 | 654 | 648 | 62134 |
| 1707327000 | 650 | -10 | -1.52 | 660 | 660 | 650 | 190570 |
| 1707240600 | 660 | 6 | 0.92 | 664 | 670 | 660 | 170269 |
| 1707154200 | 654 | -6 | -0.91 | 666 | 668 | 654 | 194395 |
| 1706895000 | 660 | 0 | 0.00 | 660 | 662 | 656 | 208162 |
| 1706808600 | 660 | 4 | 0.61 | 654 | 660 | 654 | 15808 |
| 1706722200 | 656 | 0 | 0.00 | 658 | 658 | 656 | 79002 |
| 1706635800 | 656 | 0 | 0.00 | 660 | 660 | 656 | 49328 |
| 1706549400 | 656 | -6 | -0.91 | 662 | 664 | 656 | 61564 |
| 1706290200 | 662 | 4 | 0.61 | 656 | 664 | 656 | 58080 |
| 1706203800 | 658 | -5 | -0.75 | 660 | 660 | 656 | 54127 |
| 1706117400 | 663 | 1 | 0.15 | 664 | 664 | 663 | 57390 |
| 1706031000 | 662 | 2 | 0.30 | 660 | 662 | 660 | 62818 |
| 1705944600 | 660 | 6 | 0.92 | 660 | 660 | 654 | 38535 |
| 1705685400 | 654 | 0 | 0.00 | 660 | 660 | 654 | 22822 |
| 1705599000 | 654 | -2 | -0.30 | 654 | 654 | 652 | 57922 |
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
