We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23 | -3.98613518198 | 577 | 578 | 552 | 178881 | 565.61381769 | DE |
| 4 | -39 | -6.57672849916 | 593 | 593 | 552 | 194399 | 577.54711817 | DE |
| 12 | 21 | 3.93996247655 | 533 | 593 | 522 | 237034 | 556.75902588 | DE |
| 26 | 11 | 2.02578268877 | 543 | 593 | 514 | 216228 | 544.41342807 | DE |
| 52 | -3 | -0.538599640934 | 557 | 593 | 477 | 206114 | 535.95925116 | DE |
| 156 | 20 | 3.74531835206 | 534 | 606 | 477 | 217658 | 549.34946113 | DE |
| 260 | 71.5 | 14.8186528497 | 482.5 | 606 | 293.5 | 211585 | 506.05517467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 554 | -2 | -0.36 | 557 | 557 | 552 | 184876 |
| 1718296200 | 556 | -8 | -1.42 | 565 | 565 | 556 | 128936 |
| 1718209800 | 564 | 2 | 0.36 | 565 | 568 | 563 | 225765 |
| 1718123400 | 562 | -7 | -1.23 | 571 | 571 | 562 | 185866 |
| 1718037000 | 569 | -7 | -1.22 | 574 | 574 | 569 | 199917 |
| 1717777800 | 576 | -5 | -0.86 | 577 | 578 | 572 | 153920 |
| 1717691400 | 581 | 1 | 0.17 | 582 | 582 | 577 | 117372 |
| 1717605000 | 580 | 1 | 0.17 | 590 | 590 | 575 | 231057 |
| 1717518600 | 579 | -3 | -0.52 | 576 | 579 | 574 | 166258 |
| 1717432200 | 582 | 0 | 0.00 | 585 | 586 | 579 | 249799 |
| 1717173000 | 582 | 6 | 1.04 | 576 | 582 | 576 | 174844 |
| 1717086600 | 576 | 5 | 0.88 | 568 | 579 | 568 | 364176 |
| 1717000200 | 571 | -9 | -1.55 | 581 | 581 | 571 | 130198 |
| 1716913800 | 580 | 1 | 0.17 | 584 | 584 | 580 | 192721 |
| 1716568200 | 579 | -3 | -0.52 | 581 | 583 | 578 | 237567 |
| 1716481800 | 582 | -5 | -0.85 | 587 | 587 | 581 | 295007 |
| 1716395400 | 587 | -1 | -0.17 | 590 | 590 | 582 | 219867 |
| 1716309000 | 588 | -3 | -0.51 | 591 | 591 | 585 | 130979 |
| 1716222600 | 591 | 4 | 0.68 | 589 | 591 | 588 | 167627 |
| 1715963400 | 587 | -3 | -0.51 | 593 | 593 | 585 | 121710 |
| 1715877000 | 590 | 0 | 0.00 | 589 | 590 | 587 | 138361 |
| 1715790600 | 590 | 7 | 1.20 | 584 | 590 | 584 | 198842 |
| 1715704200 | 583 | 2 | 0.34 | 581 | 583 | 579 | 209606 |
| 1715617800 | 581 | -4 | -0.68 | 585 | 586 | 581 | 219646 |
| 1715358600 | 585 | 4 | 0.69 | 584 | 587 | 582 | 279425 |
| 1715272200 | 581 | 4 | 0.69 | 578 | 581 | 578 | 179999 |
| 1715185800 | 577 | 3 | 0.52 | 576 | 579 | 574 | 195182 |
| 1715099400 | 574 | 5 | 0.88 | 570 | 579 | 570 | 384589 |
| 1714753800 | 569 | 4 | 0.71 | 568 | 570 | 564 | 272065 |
| 1714667400 | 565 | 5 | 0.89 | 566 | 566 | 560 | 209118 |
| 1714581000 | 560 | 1 | 0.18 | 558 | 560 | 558 | 192733 |
| 1714494600 | 559 | -1 | -0.18 | 555 | 563 | 555 | 133835 |
| 1714408200 | 560 | 5 | 0.90 | 560 | 561 | 557 | 612406 |
| 1714149000 | 555 | 3 | 0.54 | 558 | 558 | 553 | 241916 |
| 1714062600 | 552 | 4 | 0.73 | 550 | 554 | 550 | 121228 |
| 1713976200 | 548 | -2 | -0.36 | 551 | 552 | 546 | 167390 |
| 1713889800 | 550 | 5 | 0.92 | 548 | 553 | 547 | 204441 |
| 1713803400 | 545 | 6 | 1.11 | 547 | 547 | 543 | 245023 |
| 1713544200 | 539 | -1 | -0.19 | 535 | 541 | 535 | 218488 |
| 1713457800 | 540 | -1 | -0.18 | 541 | 544 | 535 | 173291 |
| 1713371400 | 541 | 6 | 1.12 | 538 | 544 | 538 | 346994 |
| 1713285000 | 535 | -11 | -2.01 | 540 | 540 | 535 | 252866 |
| 1713198600 | 546 | -1 | -0.18 | 548 | 551 | 545 | 269275 |
| 1712939400 | 547 | 5 | 0.92 | 547 | 550 | 545 | 272482 |
| 1712853000 | 542 | 5 | 0.93 | 537 | 543 | 536 | 290928 |
| 1712766600 | 537 | 3 | 0.56 | 540 | 542 | 534 | 272169 |
| 1712680200 | 534 | 2 | 0.38 | 532 | 535 | 532 | 245250 |
| 1712593800 | 532 | 9 | 1.72 | 524 | 534 | 524 | 548526 |
| 1712334600 | 523 | -8 | -1.51 | 525 | 525 | 522 | 236684 |
| 1712248200 | 531 | 2 | 0.38 | 529 | 531 | 525 | 251289 |
| 1712161800 | 529 | 5 | 0.95 | 525 | 529 | 524 | 249031 |
| 1712075400 | 524 | -8 | -1.50 | 536 | 536 | 524 | 345235 |
| 1711647000 | 532 | 3 | 0.57 | 532 | 535 | 531 | 358671 |
| 1711560600 | 529 | 0 | 0.00 | 527 | 531 | 527 | 184495 |
| 1711474200 | 529 | 2 | 0.38 | 524 | 529 | 524 | 353030 |
| 1711387800 | 527 | -4 | -0.75 | 524 | 530 | 524 | 305438 |
| 1711128600 | 531 | 0 | 0.00 | 533 | 533 | 529 | 200382 |
| 1711042200 | 531 | 11 | 2.12 | 528 | 532 | 525 | 250044 |
| 1710955800 | 520 | 2 | 0.39 | 519 | 520 | 518 | 206265 |
| 1710869400 | 518 | -2 | -0.38 | 518 | 519 | 514 | 273229 |
| 1710783000 | 520 | 2 | 0.39 | 520 | 523 | 518 | 252611 |
| 1710523800 | 518 | -1 | -0.19 | 520 | 521 | 514 | 395860 |
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
