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 | -8 | -1.13636363636 | 704 | 704 | 661 | 309258 | 682.70656364 | DE |
| 4 | -1 | -0.143472022956 | 697 | 731 | 661 | 332501 | 693.83788976 | DE |
| 12 | 87.5 | 14.3796220214 | 608.5 | 731 | 602 | 319738 | 659.32978682 | DE |
| 26 | 127.5 | 22.4274406332 | 568.5 | 731 | 552.5 | 309771 | 627.16407099 | DE |
| 52 | -1 | -0.143472022956 | 697 | 731 | 545 | 296233 | 637.59561218 | DE |
| 156 | -64 | -8.42105263158 | 760 | 1007 | 452.4 | 308039 | 675.39585963 | DE |
| 260 | -173.5 | -19.9539965497 | 869.5 | 1007 | 378.4 | 346073 | 692.85276683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 694 | 22 | 3.27 | 664 | 694 | 664 | 282875 |
| 1714149000 | 672 | -6 | -0.88 | 661 | 680 | 661 | 460906 |
| 1714062600 | 678 | -1 | -0.15 | 669 | 680 | 665 | 233407 |
| 1713976200 | 679 | -15 | -2.16 | 691 | 703 | 679 | 239233 |
| 1713889800 | 694 | 7 | 1.02 | 704 | 704 | 687 | 329870 |
| 1713803400 | 687 | 8 | 1.18 | 666 | 692 | 666 | 876994 |
| 1713544200 | 679 | -11 | -1.59 | 682 | 683 | 674 | 251635 |
| 1713457800 | 690 | -1 | -0.14 | 695 | 695 | 674 | 270116 |
| 1713371400 | 691 | -5 | -0.72 | 688 | 698 | 686 | 255619 |
| 1713285000 | 696 | -18 | -2.52 | 704 | 708 | 696 | 501785 |
| 1713198600 | 714 | 4 | 0.56 | 706 | 723 | 705 | 283998 |
| 1712939400 | 710 | -6 | -0.84 | 731 | 731 | 710 | 371195 |
| 1712853000 | 716 | 5 | 0.70 | 716 | 722 | 710 | 462930 |
| 1712766600 | 711 | 13 | 1.86 | 701 | 711 | 696 | 381643 |
| 1712680200 | 698 | 0 | 0.00 | 693 | 703 | 693 | 312626 |
| 1712593800 | 698 | 8 | 1.16 | 690 | 703 | 688 | 246267 |
| 1712334600 | 690 | -3 | -0.43 | 686 | 693 | 686 | 161314 |
| 1712248200 | 693 | 4 | 0.58 | 689 | 697 | 686 | 147585 |
| 1712161800 | 689 | -1 | -0.14 | 688 | 694 | 687 | 271985 |
| 1712075400 | 690 | -6.5 | -0.93 | 697 | 708 | 687 | 308035 |
| 1711647000 | 696.5 | 4 | 0.58 | 696.5 | 699 | 687.5 | 193613 |
| 1711560600 | 692.5 | 9 | 1.32 | 680 | 692.5 | 679.5 | 1260093 |
| 1711474200 | 683.5 | 5 | 0.74 | 673 | 685.5 | 673 | 173864 |
| 1711387800 | 678.5 | 1.5 | 0.22 | 668 | 681 | 668 | 197333 |
| 1711128600 | 677 | -4 | -0.59 | 679 | 683.5 | 676 | 133567 |
| 1711042200 | 681 | 14 | 2.10 | 680 | 684.5 | 665 | 289354 |
| 1710955800 | 667 | 6 | 0.91 | 654 | 669.5 | 653 | 208665 |
| 1710869400 | 661 | 0.5 | 0.08 | 656.5 | 662.5 | 651.5 | 230399 |
| 1710783000 | 660.5 | 13.5 | 2.09 | 652 | 664 | 639.5 | 351360 |
| 1710523800 | 647 | 15.5 | 2.45 | 637 | 668 | 637 | 842680 |
| 1710437400 | 631.5 | 7.5 | 1.20 | 612.5 | 632.5 | 612.5 | 268105 |
| 1710351000 | 624 | -6 | -0.95 | 628.5 | 628.5 | 619.5 | 329131 |
| 1710264600 | 630 | -5 | -0.79 | 632 | 639.5 | 630 | 318610 |
| 1710178200 | 635 | 1 | 0.16 | 651 | 651 | 627.5 | 157412 |
| 1709919000 | 634 | 5.5 | 0.88 | 614.5 | 634.5 | 614.5 | 137705 |
| 1709832600 | 628.5 | -4.5 | -0.71 | 642 | 642 | 626 | 146681 |
| 1709746200 | 633 | 11 | 1.77 | 612 | 633 | 612 | 431224 |
| 1709659800 | 622 | -2.5 | -0.40 | 630 | 630 | 619.5 | 112466 |
| 1709573400 | 624.5 | 1.5 | 0.24 | 622.5 | 625 | 618 | 298903 |
| 1709314200 | 623 | 4.5 | 0.73 | 617 | 623.5 | 612.5 | 223968 |
| 1709227800 | 618.5 | -1 | -0.16 | 607 | 625.5 | 607 | 230993 |
| 1709141400 | 619.5 | -10.5 | -1.67 | 630.5 | 630.5 | 619 | 958806 |
| 1709055000 | 630 | 15 | 2.44 | 607 | 630 | 607 | 317103 |
| 1708968600 | 615 | -3 | -0.49 | 615 | 617 | 611.5 | 275315 |
| 1708709400 | 618 | -1 | -0.16 | 621.5 | 621.5 | 613 | 134292 |
| 1708623000 | 619 | -2.5 | -0.40 | 634.5 | 634.5 | 619 | 224184 |
| 1708536600 | 621.5 | -3 | -0.48 | 632.5 | 634.5 | 618 | 849481 |
| 1708450200 | 624.5 | 0.5 | 0.08 | 623 | 624.5 | 619 | 111823 |
| 1708363800 | 624 | -10 | -1.58 | 635 | 635 | 619 | 112316 |
| 1708104600 | 634 | 20 | 3.26 | 626.5 | 634 | 615 | 599940 |
| 1708018200 | 614 | 2.5 | 0.41 | 620 | 620 | 611.5 | 267320 |
| 1707931800 | 611.5 | 1 | 0.16 | 607 | 615.5 | 603.5 | 476907 |
| 1707845400 | 610.5 | -10 | -1.61 | 611 | 616.5 | 602 | 215749 |
| 1707759000 | 620.5 | -2.5 | -0.40 | 628 | 628 | 615.5 | 234671 |
| 1707499800 | 623 | -0.5 | -0.08 | 614 | 625 | 614 | 79578 |
| 1707413400 | 623.5 | -7 | -1.11 | 631.5 | 634.5 | 623.5 | 251562 |
| 1707327000 | 630.5 | 1 | 0.16 | 628 | 633 | 624.5 | 116479 |
| 1707240600 | 629.5 | 5.5 | 0.88 | 608.5 | 629.5 | 608.5 | 133160 |
| 1707154200 | 624 | -13 | -2.04 | 642 | 642 | 620.5 | 176952 |
| 1706895000 | 637 | 3.5 | 0.55 | 649.5 | 649.5 | 628.5 | 134410 |
| 1706808600 | 633.5 | -4 | -0.63 | 647 | 647 | 633.5 | 742738 |
| 1706722200 | 637.5 | -4.5 | -0.70 | 644.5 | 650.5 | 633.5 | 233377 |
| 1706635800 | 642 | 2 | 0.31 | 639 | 645 | 639 | 779309 |
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
