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 | 28 | 3.85144429161 | 727 | 762 | 709.2 | 774883 | 737.80502084 | DE |
| 4 | 19.4 | 2.637302882 | 735.6 | 762 | 709.2 | 882362 | 736.84311296 | DE |
| 12 | -16 | -2.07522697795 | 771 | 845.2 | 688 | 1468734 | 753.94199655 | DE |
| 26 | 65 | 9.42028985507 | 690 | 845.2 | 685 | 1503057 | 738.15465378 | DE |
| 52 | -47 | -5.86034912718 | 802 | 944.8 | 676.4 | 1426004 | 765.73467859 | DE |
| 156 | -928 | -55.1396316102 | 1683 | 1778 | 676.4 | 1282976 | 968.10774258 | DE |
| 260 | -1487 | -66.3247100803 | 2242 | 2447 | 676.4 | 1363338 | 1278.17354965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 755 | 18.8 | 2.55 | 753.8 | 762 | 743.2 | 1283799 |
| 1714062600 | 736.2 | -11.6 | -1.55 | 755 | 756.6 | 735.2 | 743609 |
| 1713976200 | 747.8 | -2 | -0.27 | 752.4 | 754.4 | 742.4 | 586451 |
| 1713889800 | 749.8 | 8 | 1.08 | 749.8 | 759 | 744.8 | 712127 |
| 1713803400 | 741.8 | 23.6 | 3.29 | 725.2 | 744.8 | 725.2 | 962323 |
| 1713544200 | 718.2 | -16 | -2.18 | 727 | 728 | 709.2 | 869903 |
| 1713457800 | 734.2 | 12.4 | 1.72 | 729.6 | 743.2 | 725.5 | 918654 |
| 1713371400 | 721.8 | -8.2 | -1.12 | 726.6 | 730.6 | 714.8 | 654750 |
| 1713285000 | 730 | -11 | -1.48 | 733.6 | 740 | 727.6 | 866366 |
| 1713198600 | 741 | 7.6 | 1.04 | 750 | 750 | 731 | 879427 |
| 1712939400 | 733.4 | -6.6 | -0.89 | 747.2 | 748.6 | 731.6 | 616821 |
| 1712853000 | 740 | 1 | 0.14 | 723 | 743.4 | 723 | 1082945 |
| 1712766600 | 739 | 5.2 | 0.71 | 737 | 758.8 | 735.4 | 1552725 |
| 1712680200 | 733.8 | 1.6 | 0.22 | 728 | 740.4 | 728 | 678396 |
| 1712593800 | 732.2 | 8 | 1.10 | 721.4 | 735.8 | 721.4 | 921396 |
| 1712334600 | 724.2 | -16.2 | -2.19 | 735.2 | 735.8 | 722.2 | 675246 |
| 1712248200 | 740.4 | -8.2 | -1.10 | 749 | 750 | 736.2 | 740031 |
| 1712161800 | 748.6 | 10.6 | 1.44 | 738 | 751.2 | 723.4 | 1474158 |
| 1712075400 | 738 | 2 | 0.27 | 735.6 | 748 | 732.6 | 947190 |
| 1711647000 | 736 | -2 | -0.27 | 750 | 750 | 731.8 | 931245 |
| 1711560600 | 738 | 3.8 | 0.52 | 731 | 738.8 | 729.4 | 7649493 |
| 1711474200 | 734.2 | 16 | 2.23 | 726.4 | 734.8 | 717 | 1651718 |
| 1711387800 | 718.2 | 0.2 | 0.03 | 712.6 | 721.6 | 709.6 | 869340 |
| 1711128600 | 718 | 2 | 0.28 | 720 | 720 | 713 | 853901 |
| 1711042200 | 716 | 16 | 2.29 | 708.6 | 719.2 | 703.8 | 1853246 |
| 1710955800 | 700 | 6 | 0.86 | 694 | 702 | 690 | 1326664 |
| 1710869400 | 694 | -3.4 | -0.49 | 694.2 | 704.6 | 688 | 1683961 |
| 1710783000 | 697.4 | -4.4 | -0.63 | 704 | 705.2 | 692.4 | 870937 |
| 1710523800 | 701.8 | -14.8 | -2.07 | 717 | 717.4 | 699.8 | 2003632 |
| 1710437400 | 716.6 | -3 | -0.42 | 719 | 723.8 | 708.4 | 2148143 |
| 1710351000 | 719.6 | -11.4 | -1.56 | 739.8 | 739.8 | 718.8 | 1388985 |
| 1710264600 | 731 | -0.2 | -0.03 | 750.6 | 750.6 | 731 | 1676110 |
| 1710178200 | 731.2 | -11.2 | -1.51 | 738 | 741.2 | 729.6 | 892885 |
| 1709919000 | 742.4 | -15.2 | -2.01 | 758.4 | 758.4 | 742.4 | 1220492 |
| 1709832600 | 757.6 | 2.8 | 0.37 | 752 | 767.6 | 744.8 | 1464056 |
| 1709746200 | 754.8 | 7.8 | 1.04 | 749.4 | 774.2 | 741.6 | 1794626 |
| 1709659800 | 747 | -2.4 | -0.32 | 749 | 758.6 | 744 | 771596 |
| 1709573400 | 749.4 | 11.2 | 1.52 | 740 | 751.8 | 732 | 1085507 |
| 1709314200 | 738.2 | 9.8 | 1.35 | 724.4 | 738.2 | 723.8 | 707461 |
| 1709227800 | 728.4 | -27.4 | -3.63 | 746.8 | 747 | 724.8 | 2001018 |
| 1709141400 | 755.8 | 2.2 | 0.29 | 749.8 | 759 | 736.4 | 2410144 |
| 1709055000 | 753.6 | 5 | 0.67 | 743.4 | 753.6 | 729 | 1968555 |
| 1708968600 | 748.6 | -0.4 | -0.05 | 750.8 | 756.2 | 746 | 1305599 |
| 1708709400 | 749 | 1.8 | 0.24 | 753.6 | 762.4 | 738.8 | 1752075 |
| 1708623000 | 747.2 | -58.2 | -7.23 | 821 | 821.6 | 728 | 2902183 |
| 1708536600 | 805.4 | 0 | 0.00 | 799.4 | 805.4 | 787.2 | 1980595 |
| 1708450200 | 805.4 | -11.2 | -1.37 | 831.8 | 831.8 | 800.8 | 1956316 |
| 1708363800 | 816.6 | -13 | -1.57 | 818.6 | 834.6 | 816.6 | 732062 |
| 1708104600 | 829.6 | -4.4 | -0.53 | 835.6 | 840.6 | 824 | 628322 |
| 1708018200 | 834 | 3.2 | 0.39 | 833 | 845.2 | 828.8 | 1876560 |
| 1707931800 | 830.8 | 17.8 | 2.19 | 828.8 | 840 | 814.4 | 1024682 |
| 1707845400 | 813 | -4.6 | -0.56 | 822.4 | 822.4 | 802.8 | 1205004 |
| 1707759000 | 817.6 | 16 | 2.00 | 805.4 | 817.6 | 797.4 | 997393 |
| 1707499800 | 801.6 | -3.2 | -0.40 | 808.6 | 809.6 | 799.4 | 556323 |
| 1707413400 | 804.8 | 9.8 | 1.23 | 795 | 810.2 | 794.8 | 1547190 |
| 1707327000 | 795 | 9 | 1.15 | 788.4 | 799 | 783 | 8833646 |
| 1707240600 | 786 | 9.4 | 1.21 | 780 | 787.4 | 775.2 | 599921 |
| 1707154200 | 776.6 | -2 | -0.26 | 783.2 | 788.2 | 774.8 | 822563 |
| 1706895000 | 778.6 | 20.2 | 2.66 | 771 | 779.6 | 764.6 | 1359923 |
| 1706808600 | 758.4 | -7.4 | -0.97 | 761.4 | 769.6 | 754.8 | 740094 |
| 1706722200 | 765.8 | 4.2 | 0.55 | 759.4 | 769 | 759.4 | 1374353 |
| 1706635800 | 761.6 | 3.2 | 0.42 | 765 | 776 | 760 | 1043564 |
| 1706549400 | 758.4 | -6.2 | -0.81 | 762.6 | 765 | 751.2 | 773228 |
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
