We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 601 | 602 | 601 | 1283336 | 601.8670146 | DE |
| 4 | 0 | 0 | 601 | 603 | 599 | 845149 | 601.00299559 | DE |
| 12 | 163.5 | 37.3714285714 | 437.5 | 634 | 431 | 2119055 | 529.74966652 | DE |
| 26 | 340 | 130.268199234 | 261 | 634 | 239 | 1242412 | 502.20227543 | DE |
| 52 | 387.5 | 181.49882904 | 213.5 | 634 | 204.5 | 729327 | 463.46171167 | DE |
| 156 | 172 | 40.0932400932 | 429 | 634 | 187.8 | 393831 | 420.72242656 | DE |
| 260 | 356 | 145.306122449 | 245 | 634 | 140 | 297186 | 387.06760732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 601 | 0 | 0.00 | 602 | 602 | 601 | 232639 |
| 1713371400 | 601 | 0 | 0.00 | 601 | 602 | 601 | 245767 |
| 1713285000 | 601 | -1 | -0.17 | 601 | 602 | 601 | 607558 |
| 1713198600 | 602 | 0 | 0.00 | 601 | 602 | 601 | 1016507 |
| 1712939400 | 602 | 0 | 0.00 | 601 | 602 | 601 | 551872 |
| 1712853000 | 602 | 1 | 0.17 | 601 | 602 | 601 | 3994978 |
| 1712766600 | 601 | 0 | 0.00 | 601 | 601 | 601 | 139530 |
| 1712680200 | 601 | 0 | 0.00 | 601 | 602 | 600 | 401838 |
| 1712593800 | 601 | 0 | 0.00 | 601 | 602 | 601 | 360334 |
| 1712334600 | 601 | 0 | 0.00 | 601 | 602 | 601 | 539245 |
| 1712248200 | 601 | 0 | 0.00 | 602 | 603 | 601 | 741880 |
| 1712161800 | 601 | -1 | -0.17 | 601 | 602 | 601 | 187423 |
| 1712075400 | 602 | 2 | 0.33 | 601 | 602 | 600 | 453982 |
| 1711647000 | 600 | 0 | 0.00 | 600 | 601 | 600 | 363719 |
| 1711560600 | 600 | 0 | 0.00 | 601 | 601 | 600 | 205859 |
| 1711474200 | 600 | 0 | 0.00 | 600 | 601 | 600 | 157230 |
| 1711387800 | 600 | 0 | 0.00 | 600 | 601 | 599 | 2565264 |
| 1711128600 | 600 | 0 | 0.00 | 601 | 601 | 599 | 1543749 |
| 1711042200 | 600 | 1 | 0.17 | 601 | 601 | 599 | 1135947 |
| 1710955800 | 599 | 0 | 0.00 | 601 | 601 | 599 | 564047 |
| 1710869400 | 599 | -1 | -0.17 | 599 | 600 | 597 | 1999839 |
| 1710783000 | 600 | 0 | 0.00 | 598 | 601 | 598 | 1202611 |
| 1710523800 | 600 | 2 | 0.33 | 599 | 600 | 598 | 4636756 |
| 1710437400 | 598 | 0 | 0.00 | 597 | 602 | 597 | 3092889 |
| 1710351000 | 598 | 2 | 0.34 | 596 | 600 | 596 | 1331983 |
| 1710264600 | 596 | -1 | -0.17 | 597 | 598 | 596 | 823323 |
| 1710178200 | 597 | 1 | 0.17 | 597 | 597 | 596 | 678691 |
| 1709919000 | 596 | 0 | 0.00 | 596 | 597 | 596 | 1521621 |
| 1709832600 | 596 | 0 | 0.00 | 597 | 597 | 596 | 2022898 |
| 1709746200 | 596 | 1 | 0.17 | 596 | 597 | 596 | 4485108 |
| 1709659800 | 595 | -29 | -4.65 | 600 | 600 | 594 | 5746078 |
| 1709573400 | 624 | -6 | -0.95 | 629 | 629 | 624 | 1370195 |
| 1709314200 | 630 | 6 | 0.96 | 625 | 634 | 620 | 4338915 |
| 1709227800 | 624 | 115 | 22.59 | 510 | 625 | 508 | 10636315 |
| 1709141400 | 509 | 3 | 0.59 | 510 | 510 | 502 | 1436527 |
| 1709055000 | 506 | 2 | 0.40 | 503 | 506 | 501 | 1638543 |
| 1708968600 | 504 | 55 | 12.25 | 492.5 | 505 | 492.5 | 12765920 |
| 1708709400 | 449 | -1 | -0.22 | 450 | 450.5 | 449 | 1279216 |
| 1708623000 | 450 | 1 | 0.22 | 449.5 | 452 | 448.5 | 4891329 |
| 1708536600 | 449 | 0.5 | 0.11 | 448.5 | 449 | 448.5 | 6212323 |
| 1708450200 | 448.5 | 0 | 0.00 | 449 | 449.5 | 447 | 1940885 |
| 1708363800 | 448.5 | 1.5 | 0.34 | 448 | 449 | 447.5 | 213177 |
| 1708104600 | 447 | -1 | -0.22 | 449 | 449 | 447 | 5337245 |
| 1708018200 | 448 | 14 | 3.23 | 445.5 | 450 | 445.5 | 6838233 |
| 1707931800 | 434 | -1.5 | -0.34 | 434.5 | 435.5 | 434 | 887153 |
| 1707845400 | 435.5 | 3 | 0.69 | 432 | 435.5 | 432 | 61301 |
| 1707759000 | 432.5 | 0 | 0.00 | 431.5 | 433.5 | 431.5 | 721224 |
| 1707499800 | 432.5 | 1.5 | 0.35 | 433 | 433.5 | 432 | 2680372 |
| 1707413400 | 431 | -2 | -0.46 | 433 | 433 | 431 | 215422 |
| 1707327000 | 433 | 1 | 0.23 | 433 | 433 | 431 | 1360933 |
| 1707240600 | 432 | -2.5 | -0.58 | 435 | 435 | 432 | 1597604 |
| 1707154200 | 434.5 | 1.5 | 0.35 | 434.5 | 435 | 432.5 | 383299 |
| 1706895000 | 433 | 0.5 | 0.12 | 436 | 436 | 432.5 | 1996441 |
| 1706808600 | 432.5 | -1.5 | -0.35 | 435 | 436 | 432.5 | 2960643 |
| 1706722200 | 434 | -4 | -0.91 | 437 | 438 | 434 | 1375097 |
| 1706635800 | 438 | 4 | 0.92 | 436.5 | 438 | 434.5 | 1392318 |
| 1706549400 | 434 | -3 | -0.69 | 436.5 | 436.5 | 434 | 889406 |
| 1706290200 | 437 | 0 | 0.00 | 437 | 437 | 436 | 1603681 |
| 1706203800 | 437 | 0 | 0.00 | 437.5 | 438 | 437 | 2562971 |
| 1706117400 | 437 | -1 | -0.23 | 438 | 439 | 437 | 4077600 |
| 1706031000 | 438 | -2 | -0.45 | 440 | 440 | 437.5 | 10441121 |
| 1705944600 | 440 | 0.5 | 0.11 | 439 | 440 | 439 | 3291035 |
| 1705685400 | 439.5 | 142.5 | 47.98 | 439 | 442 | 434.5 | 9326184 |
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
