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 | -6 | -0.82304526749 | 729 | 741 | 716 | 184072 | 728.00290321 | DE |
| 4 | -25 | -3.3422459893 | 748 | 757 | 715 | 185620 | 736.3774763 | DE |
| 12 | -5 | -0.686813186813 | 728 | 761 | 639 | 185170 | 732.48263802 | DE |
| 26 | -28 | -3.72836218375 | 751 | 765 | 639 | 228227 | 729.34305256 | DE |
| 52 | 10 | 1.40252454418 | 713 | 766 | 634 | 221799 | 716.74916711 | DE |
| 156 | -357 | -33.0555555556 | 1080 | 1080 | 634 | 184033 | 759.60247798 | DE |
| 260 | -101 | -12.2572815534 | 824 | 1134 | 514 | 180049 | 807.59532882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 717 | -16 | -2.18 | 741 | 741 | 717 | 166477 |
| 1727109000 | 733 | 3 | 0.41 | 738 | 738 | 730 | 169505 |
| 1726849800 | 730 | -6 | -0.82 | 732 | 734 | 729 | 169874 |
| 1726763400 | 736 | 14 | 1.94 | 730 | 737 | 730 | 223834 |
| 1726677000 | 722 | -5 | -0.69 | 729 | 729 | 721 | 190671 |
| 1726590600 | 727 | -5 | -0.68 | 731 | 731 | 727 | 161345 |
| 1726504200 | 732 | -6 | -0.81 | 742 | 742 | 730 | 331517 |
| 1726245000 | 738 | 1 | 0.14 | 734 | 738 | 731 | 71741 |
| 1726158600 | 737 | 12 | 1.66 | 727 | 739 | 727 | 168763 |
| 1726072200 | 725 | -8 | -1.09 | 728 | 730 | 722 | 70542 |
| 1725985800 | 733 | 5 | 0.69 | 728 | 736 | 727 | 267481 |
| 1725899400 | 728 | 9 | 1.25 | 728 | 735 | 715 | 123858 |
| 1725640200 | 719 | -23 | -3.10 | 736 | 737 | 717 | 169185 |
| 1725553800 | 742 | 0 | 0.00 | 740 | 744 | 739 | 209199 |
| 1725467400 | 742 | -5 | -0.67 | 732 | 743 | 732 | 202477 |
| 1725381000 | 747 | 4 | 0.54 | 747 | 748 | 746 | 263663 |
| 1725294600 | 743 | -13 | -1.72 | 749 | 750 | 743 | 197518 |
| 1725035400 | 756 | 5 | 0.67 | 753 | 756 | 749 | 290431 |
| 1724949000 | 751 | -1 | -0.13 | 745 | 753 | 745 | 117798 |
| 1724862600 | 752 | -8 | -1.05 | 748 | 757 | 748 | 146521 |
| 1724776200 | 760 | 8 | 1.06 | 748 | 760 | 744 | 208980 |
| 1724430600 | 752 | 6 | 0.80 | 748 | 752 | 742 | 479558 |
| 1724344200 | 746 | -4 | -0.53 | 749 | 755 | 746 | 53099 |
| 1724257800 | 750 | 2 | 0.27 | 746 | 750 | 744 | 155450 |
| 1724171400 | 748 | 17 | 2.33 | 731 | 748 | 731 | 338945 |
| 1724085000 | 731 | 7 | 0.97 | 730 | 731 | 730 | 105842 |
| 1723825800 | 724 | -3 | -0.41 | 724 | 729 | 724 | 139404 |
| 1723739400 | 727 | 16 | 2.25 | 715 | 727 | 714 | 171021 |
| 1723653000 | 711 | 6 | 0.85 | 710 | 711 | 707 | 216843 |
| 1723566600 | 705 | 13 | 1.88 | 698 | 705 | 698 | 149354 |
| 1723480200 | 692 | 2 | 0.29 | 688 | 694 | 688 | 89423 |
| 1723221000 | 690 | 0 | 0.00 | 689 | 691 | 686 | 121452 |
| 1723134600 | 690 | -5 | -0.72 | 685 | 693 | 681 | 193049 |
| 1723048200 | 695 | 21 | 3.12 | 684 | 697 | 684 | 132718 |
| 1722961800 | 674 | 10 | 1.51 | 676 | 676 | 660 | 304443 |
| 1722875400 | 664 | -34 | -4.87 | 640 | 669 | 639 | 433744 |
| 1722616200 | 698 | -54 | -7.18 | 732 | 732 | 696 | 227921 |
| 1722529800 | 752 | -4 | -0.53 | 747 | 752 | 736 | 166034 |
| 1722443400 | 756 | 16 | 2.16 | 750 | 760 | 750 | 145936 |
| 1722357000 | 740 | 0 | 0.00 | 740 | 741 | 739 | 167179 |
| 1722270600 | 740 | 6 | 0.82 | 742 | 746 | 738 | 111637 |
| 1722011400 | 734 | 3 | 0.41 | 732 | 735 | 731 | 117205 |
| 1721925000 | 731 | -10 | -1.35 | 734 | 734 | 724 | 122316 |
| 1721838600 | 741 | -12 | -1.59 | 741 | 743 | 741 | 278396 |
| 1721752200 | 753 | 5 | 0.67 | 747 | 753 | 744 | 193892 |
| 1721665800 | 748 | 0 | 0.00 | 748 | 753 | 748 | 69011 |
| 1721406600 | 748 | -5 | -0.66 | 748 | 749 | 747 | 77643 |
| 1721320200 | 753 | -8 | -1.05 | 750 | 754 | 749 | 263788 |
| 1721233800 | 761 | 3 | 0.40 | 756 | 761 | 754 | 175398 |
| 1721147400 | 758 | -2 | -0.26 | 759 | 759 | 755 | 124812 |
| 1721061000 | 760 | 2 | 0.26 | 759 | 760 | 753 | 124743 |
| 1720801800 | 758 | 2 | 0.26 | 756 | 759 | 752 | 184852 |
| 1720715400 | 756 | 7 | 0.93 | 740 | 756 | 740 | 260413 |
| 1720629000 | 749 | 9 | 1.22 | 737 | 749 | 737 | 157759 |
| 1720542600 | 740 | 7 | 0.95 | 737 | 744 | 734 | 234748 |
| 1720456200 | 733 | -6 | -0.81 | 731 | 736 | 731 | 106979 |
| 1720197000 | 739 | 4 | 0.54 | 736 | 740 | 733 | 181210 |
| 1720110600 | 735 | 9 | 1.24 | 728 | 736 | 728 | 221652 |
| 1720024200 | 726 | 4 | 0.55 | 728 | 728 | 722 | 205773 |
| 1719937800 | 722 | 2 | 0.28 | 721 | 724 | 721 | 115941 |
| 1719851400 | 720 | -6 | -0.83 | 722 | 728 | 720 | 342988 |
| 1719592200 | 726 | 2 | 0.28 | 720 | 728 | 720 | 345688 |
| 1719505800 | 724 | -4 | -0.55 | 729 | 729 | 724 | 842836 |
| 1719419400 | 728 | 4 | 0.55 | 726 | 728 | 724 | 159393 |
| 1719333000 | 724 | 7 | 0.98 | 722 | 724 | 719 | 770412 |
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
