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 | -18.5 | -2.48155600268 | 745.5 | 750 | 720.5 | 2981 | 733.55455384 | DE |
| 4 | -41.5 | -5.40013012362 | 768.5 | 773.5 | 720.5 | 2908 | 744.53930795 | DE |
| 12 | -31.5 | -4.15293342123 | 758.5 | 832.5 | 720.5 | 3755 | 778.68604081 | DE |
| 26 | 68 | 10.3186646434 | 659 | 832.5 | 618.5 | 4195 | 726.2792651 | DE |
| 52 | -102.5 | -12.3568414708 | 829.5 | 853 | 618.5 | 4052 | 735.65407306 | DE |
| 156 | 114.5 | 18.693877551 | 612.5 | 872 | 513 | 5144 | 682.08920117 | DE |
| 260 | 285.2 | 64.5540968764 | 441.8 | 872 | 252.4 | 8845 | 510.74971988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714667400 | 727 | -3.5 | -0.48 | 731.5 | 734 | 722 | 2986 |
| 1714494600 | 730.5 | -5 | -0.68 | 737 | 740 | 730 | 3314 |
| 1714408200 | 735.5 | -5.5 | -0.74 | 741 | 745.5 | 734 | 3416 |
| 1714149000 | 741 | 13.5 | 1.86 | 738.5 | 744 | 734 | 2587 |
| 1714062600 | 727.5 | -17.5 | -2.35 | 745.5 | 750 | 720.5 | 2607 |
| 1713976200 | 745 | -2.5 | -0.33 | 744 | 755 | 741.5 | 3265 |
| 1713889800 | 747.5 | 2.5 | 0.34 | 745.5 | 747.5 | 742.5 | 1652 |
| 1713803400 | 745 | 2.5 | 0.34 | 752 | 755 | 743 | 3233 |
| 1713544200 | 742.5 | -7 | -0.93 | 742 | 747.5 | 734 | 1741 |
| 1713457800 | 749.5 | -2.5 | -0.33 | 754.5 | 759 | 741.5 | 2658 |
| 1713371400 | 752 | 18.5 | 2.52 | 744.5 | 768.5 | 743.5 | 4227 |
| 1713285000 | 733.5 | -12.5 | -1.68 | 734 | 745.5 | 730 | 3339 |
| 1713198600 | 746 | 12.5 | 1.70 | 734.5 | 753.5 | 734.5 | 2635 |
| 1712939400 | 733.5 | -9.5 | -1.28 | 752 | 754.5 | 731 | 3359 |
| 1712853000 | 743 | -0.5 | -0.07 | 743 | 748.5 | 737.5 | 2680 |
| 1712766600 | 743.5 | -4 | -0.54 | 754 | 755.5 | 736 | 2925 |
| 1712680200 | 747.5 | -7.5 | -0.99 | 753 | 754.5 | 744 | 1970 |
| 1712593800 | 755 | 3.5 | 0.47 | 750 | 758 | 747 | 3600 |
| 1712334600 | 751.5 | -21.5 | -2.78 | 759.5 | 759.5 | 751.5 | 2625 |
| 1712248200 | 773 | 3 | 0.39 | 768.5 | 773.5 | 765 | 3423 |
| 1712161800 | 770 | 4.5 | 0.59 | 763.5 | 770 | 761.5 | 2750 |
| 1712075400 | 765.5 | -11 | -1.42 | 772.5 | 784.5 | 762.5 | 3535 |
| 1711647000 | 776.5 | 7 | 0.91 | 772 | 785 | 772 | 2812 |
| 1711560600 | 769.5 | 2 | 0.26 | 767 | 771.5 | 761.5 | 2759 |
| 1711474200 | 767.5 | 0 | 0.00 | 768.5 | 774.5 | 764.5 | 2490 |
| 1711387800 | 767.5 | -5 | -0.65 | 771 | 771 | 759.5 | 6500 |
| 1711128600 | 772.5 | -21 | -2.65 | 785 | 785 | 770 | 5877 |
| 1711042200 | 793.5 | 0 | 0.00 | 801 | 804.5 | 783.5 | 9233 |
| 1710955800 | 793.5 | -17.5 | -2.16 | 778 | 799.5 | 760.5 | 11195 |
| 1710869400 | 811 | 1 | 0.12 | 805.5 | 812.5 | 794.5 | 2619 |
| 1710783000 | 810 | -2 | -0.25 | 812 | 813.5 | 806.5 | 3314 |
| 1710523800 | 812 | -5 | -0.61 | 811 | 821.5 | 809.5 | 4441 |
| 1710437400 | 817 | 1 | 0.12 | 816.5 | 832.5 | 814.5 | 6263 |
| 1710351000 | 816 | 9 | 1.12 | 804 | 819 | 800 | 7158 |
| 1710264600 | 807 | 5 | 0.62 | 802.5 | 808.5 | 791.5 | 5506 |
| 1710178200 | 802 | 1.5 | 0.19 | 793 | 803.5 | 789 | 2854 |
| 1709919000 | 800.5 | 4 | 0.50 | 796 | 805 | 796 | 4326 |
| 1709832600 | 796.5 | 5.5 | 0.70 | 783.5 | 801 | 781.5 | 3377 |
| 1709746200 | 791 | 6.5 | 0.83 | 784.5 | 797.5 | 781.5 | 2721 |
| 1709659800 | 784.5 | -9.5 | -1.20 | 790 | 791 | 780.5 | 3462 |
| 1709573400 | 794 | -11 | -1.37 | 800 | 800 | 788 | 2024 |
| 1709314200 | 805 | 4.5 | 0.56 | 801.5 | 808.5 | 795 | 3674 |
| 1709227800 | 800.5 | -0.5 | -0.06 | 801 | 806.5 | 796.5 | 5579 |
| 1709141400 | 801 | 5.5 | 0.69 | 797.5 | 805 | 797 | 5367 |
| 1709055000 | 795.5 | 8 | 1.02 | 785 | 799 | 780.5 | 4395 |
| 1708968600 | 787.5 | -7 | -0.88 | 790 | 796 | 784.5 | 3619 |
| 1708709400 | 794.5 | 4 | 0.51 | 792.5 | 800 | 790 | 5188 |
| 1708623000 | 790.5 | 10.5 | 1.35 | 783 | 793 | 778 | 2465 |
| 1708536600 | 780 | 0.5 | 0.06 | 779.5 | 783 | 773.5 | 3634 |
| 1708450200 | 779.5 | -5 | -0.64 | 783 | 785.5 | 775.5 | 3417 |
| 1708363800 | 784.5 | 4.5 | 0.58 | 775 | 785 | 770 | 1983 |
| 1708104600 | 780 | 0 | 0.00 | 782 | 794 | 778 | 3428 |
| 1708018200 | 780 | 10 | 1.30 | 778 | 780.5 | 775.5 | 1697 |
| 1707931800 | 770 | 0 | 0.00 | 766 | 772 | 762.5 | 2434 |
| 1707845400 | 770 | -16 | -2.04 | 800 | 801.5 | 764.5 | 5224 |
| 1707759000 | 786 | 9 | 1.16 | 780 | 790 | 778 | 3689 |
| 1707499800 | 777 | 3 | 0.39 | 778 | 779.5 | 770.5 | 4373 |
| 1707413400 | 774 | 17 | 2.25 | 758.5 | 775.5 | 757 | 3393 |
| 1707327000 | 757 | 4 | 0.53 | 754 | 760.5 | 752 | 2338 |
| 1707240600 | 753 | -0.5 | -0.07 | 755 | 759 | 744.5 | 4090 |
| 1707154200 | 753.5 | 4 | 0.53 | 748 | 753.5 | 746 | 4751 |
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
