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 | 0 | 0 | 787.9 | 796.3 | 773.5 | 439 | 789.71768459 | DE |
| 4 | -15.1 | -1.8804483188 | 803 | 811.3 | 764.9 | 467 | 789.55780686 | DE |
| 12 | -41.5 | -5.00361707258 | 829.4 | 886 | 764.9 | 588 | 820.72725159 | DE |
| 26 | 76.1 | 10.6912053948 | 711.8 | 886 | 644.3 | 722 | 771.15930863 | DE |
| 52 | -90.1 | -10.2619589977 | 878 | 916.8 | 644.3 | 629 | 773.81445666 | DE |
| 156 | 159 | 25.2822388297 | 628.9 | 944 | 536.5 | 637 | 713.1390543 | DE |
| 260 | 452.45 | 134.878521389 | 335.45 | 944 | 280.5 | 668 | 589.02053436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715788500 | 791.1 | 2.7 | 0.34 | 789.2 | 791.1 | 773.5 | 1250 |
| 1715702100 | 788.4 | 6.4 | 0.82 | 783.9 | 791.1 | 781 | 316 |
| 1715615700 | 782 | -5.6 | -0.71 | 787.6 | 791.1 | 782 | 145 |
| 1715356500 | 787.6 | -2.4 | -0.30 | 795.5 | 796.3 | 787.6 | 137 |
| 1715270100 | 790 | 0 | 0.00 | 787.9 | 790 | 777.9 | 346 |
| 1715183700 | 790 | -0.1 | -0.01 | 788.4 | 795 | 788.1 | 251 |
| 1715097300 | 790.1 | 7.1 | 0.91 | 790.8 | 790.8 | 777.5 | 185 |
| 1715010900 | 783 | -1.7 | -0.22 | 785.2 | 786.5 | 777.6 | 171 |
| 1714751700 | 784.7 | 15.6 | 2.03 | 774.8 | 791 | 774.8 | 362 |
| 1714665300 | 769.1 | -4.9 | -0.63 | 778.1 | 778.3 | 764.9 | 260 |
| 1714492500 | 774 | -5.1 | -0.65 | 776.5 | 781.2 | 773.5 | 649 |
| 1714406100 | 779.1 | -17.2 | -2.16 | 793.1 | 793.1 | 776 | 819 |
| 1714146900 | 796.3 | 14.8 | 1.89 | 794.2 | 796.3 | 785.3 | 229 |
| 1714060500 | 781.5 | -20.4 | -2.54 | 804.6 | 805 | 771.6 | 620 |
| 1713974100 | 801.9 | 3.7 | 0.46 | 794.8 | 811.3 | 794.8 | 1175 |
| 1713887700 | 798.2 | -1 | -0.13 | 798.3 | 798.5 | 793.7 | 163 |
| 1713801300 | 799.2 | 4.4 | 0.55 | 805.1 | 805.1 | 793.7 | 331 |
| 1713542100 | 794.8 | -5.7 | -0.71 | 787.3 | 799.5 | 786 | 925 |
| 1713455700 | 800.5 | -7.1 | -0.88 | 803 | 805.7 | 795.5 | 530 |
| 1713369300 | 807.6 | 25.6 | 3.27 | 777 | 823.1 | 777 | 1098 |
| 1713282900 | 782 | -10.9 | -1.37 | 784.8 | 792.7 | 780.7 | 680 |
| 1713196500 | 792.9 | 16.4 | 2.11 | 789.2 | 803.6 | 783.4 | 525 |
| 1712937300 | 776.5 | -11.5 | -1.46 | 795.6 | 799.6 | 775.8 | 551 |
| 1712850900 | 788 | -1.7 | -0.22 | 791.1 | 795.5 | 785 | 679 |
| 1712764500 | 789.7 | -4.3 | -0.54 | 791.6 | 804.3 | 782.9 | 403 |
| 1712678100 | 794 | -12.7 | -1.57 | 803.6 | 803.9 | 792.5 | 391 |
| 1712591700 | 806.7 | 5.4 | 0.67 | 805.1 | 808 | 793.6 | 651 |
| 1712332500 | 801.3 | -19.7 | -2.40 | 801.5 | 807.9 | 798 | 757 |
| 1712246100 | 821 | 3 | 0.37 | 818.1 | 821.9 | 811 | 603 |
| 1712159700 | 818 | -4.1 | -0.50 | 822.5 | 824.3 | 817.3 | 371 |
| 1712073300 | 822.1 | -12.3 | -1.47 | 832.1 | 842.7 | 818.5 | 371 |
| 1711644900 | 834.4 | 4.5 | 0.54 | 835 | 843 | 832.9 | 694 |
| 1711558500 | 829.9 | 6.8 | 0.83 | 820 | 829.9 | 816.5 | 603 |
| 1711472100 | 823.1 | -2.3 | -0.28 | 820.2 | 825.5 | 817.3 | 363 |
| 1711385700 | 825.4 | -2.6 | -0.31 | 827 | 827 | 812.9 | 1233 |
| 1711126500 | 828 | -18.4 | -2.17 | 838.4 | 839.2 | 824.9 | 690 |
| 1711040100 | 846.4 | 0.4 | 0.05 | 856.3 | 856.3 | 841.7 | 455 |
| 1710953700 | 846 | -12.4 | -1.44 | 844.3 | 850 | 830.7 | 678 |
| 1710867300 | 858.4 | -0.7 | -0.08 | 853.6 | 858.4 | 845 | 593 |
| 1710780900 | 859.1 | -5.7 | -0.66 | 864 | 864 | 855 | 419 |
| 1710521700 | 864.8 | -8.3 | -0.95 | 866.4 | 871.9 | 861.7 | 484 |
| 1710435300 | 873.1 | 7 | 0.81 | 871 | 886 | 871 | 1332 |
| 1710348900 | 866.1 | 9 | 1.05 | 845.6 | 869 | 845.6 | 558 |
| 1710262500 | 857.1 | 8.6 | 1.01 | 855.2 | 857.1 | 840 | 407 |
| 1710176100 | 848.5 | 0.6 | 0.07 | 840.8 | 849.9 | 837.7 | 505 |
| 1709916900 | 847.9 | 8.2 | 0.98 | 845.2 | 850 | 839.1 | 692 |
| 1709830500 | 839.7 | 6 | 0.72 | 828.4 | 843 | 821 | 295 |
| 1709744100 | 833.7 | 6.3 | 0.76 | 827.6 | 837.1 | 821.8 | 213 |
| 1709657700 | 827.4 | -12.1 | -1.44 | 835 | 835 | 825.6 | 892 |
| 1709571300 | 839.5 | -6.6 | -0.78 | 842 | 843.1 | 834 | 561 |
| 1709312100 | 846.1 | 0.2 | 0.02 | 848.1 | 850.5 | 839 | 675 |
| 1709225700 | 845.9 | 0 | 0.00 | 862.5 | 862.5 | 841.3 | 819 |
| 1709139300 | 845.9 | -3.4 | -0.40 | 849.6 | 850 | 842.8 | 521 |
| 1709052900 | 849.3 | 9.4 | 1.12 | 842.3 | 849.3 | 840.4 | 975 |
| 1708966500 | 839.9 | -9.1 | -1.07 | 850 | 850 | 838.6 | 790 |
| 1708707300 | 849 | 11.6 | 1.39 | 842.6 | 849.4 | 841.6 | 1107 |
| 1708620900 | 837.4 | 16.1 | 1.96 | 829.4 | 838.1 | 821.7 | 1045 |
| 1708534500 | 821.3 | 1.1 | 0.13 | 820 | 828 | 818.5 | 487 |
| 1708448100 | 820.2 | -2.1 | -0.26 | 822.9 | 824 | 813.7 | 375 |
| 1708361700 | 822.3 | 5.6 | 0.69 | 820.8 | 823.6 | 806.4 | 1169 |
| 1708102500 | 816.7 | 3.1 | 0.38 | 820 | 829.7 | 816.7 | 1904 |
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
