We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -4.03726708075 | 644 | 674 | 600 | 45755 | 629.68682166 | DE |
| 4 | -12 | -1.90476190476 | 630 | 674 | 600 | 28354 | 628.38947583 | DE |
| 12 | -38 | -5.79268292683 | 656 | 678 | 600 | 79119 | 645.82431487 | DE |
| 26 | 58 | 10.3571428571 | 560 | 678 | 522 | 69468 | 617.37139345 | DE |
| 52 | 6 | 0.980392156863 | 612 | 680 | 522 | 50929 | 618.70011277 | DE |
| 156 | 42 | 7.29166666667 | 576 | 772 | 487 | 42974 | 615.39011605 | DE |
| 260 | 74 | 13.6029411765 | 544 | 796 | 370 | 42321 | 603.99171712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 612 | -2 | -0.33 | 630 | 630 | 612 | 36655 |
| 1713371400 | 614 | -6 | -0.97 | 600 | 630 | 600 | 64634 |
| 1713285000 | 620 | -30 | -4.62 | 630 | 640 | 608 | 57743 |
| 1713198600 | 650 | -24 | -3.56 | 660 | 668 | 650 | 36211 |
| 1712939400 | 674 | 42 | 6.65 | 644 | 674 | 644 | 33534 |
| 1712853000 | 632 | -6 | -0.94 | 638 | 660 | 632 | 21428 |
| 1712766600 | 638 | 6 | 0.95 | 648 | 648 | 634 | 3998 |
| 1712680200 | 632 | -14 | -2.17 | 634 | 650 | 632 | 13368 |
| 1712593800 | 646 | 10 | 1.57 | 634 | 646 | 630 | 21554 |
| 1712334600 | 636 | 8 | 1.27 | 624 | 638 | 624 | 3143 |
| 1712248200 | 628 | 4 | 0.64 | 628 | 628 | 628 | 7345 |
| 1712161800 | 624 | -6 | -0.95 | 632 | 634 | 624 | 15836 |
| 1712075400 | 630 | 8 | 1.29 | 622 | 632 | 622 | 29400 |
| 1711647000 | 622 | 2 | 0.32 | 622 | 632 | 622 | 122379 |
| 1711560600 | 620 | -4 | -0.64 | 634 | 634 | 620 | 2377 |
| 1711474200 | 624 | -2 | -0.32 | 624 | 630 | 624 | 6851 |
| 1711387800 | 626 | -4 | -0.63 | 610 | 634 | 610 | 15499 |
| 1711128600 | 630 | 0 | 0.00 | 630 | 632 | 622 | 18413 |
| 1711042200 | 630 | -4 | -0.63 | 624 | 632 | 620 | 243638 |
| 1710955800 | 634 | 4 | 0.63 | 632 | 634 | 626 | 69052 |
| 1710869400 | 630 | 4 | 0.64 | 622 | 630 | 622 | 13978 |
| 1710783000 | 626 | 2 | 0.32 | 626 | 640 | 626 | 9699 |
| 1710523800 | 624 | -8 | -1.27 | 628 | 628 | 624 | 13424 |
| 1710437400 | 632 | 10 | 1.61 | 632 | 632 | 632 | 5253 |
| 1710351000 | 622 | 4 | 0.65 | 620 | 622 | 620 | 24440 |
| 1710264600 | 618 | -9 | -1.44 | 618 | 618 | 618 | 25090 |
| 1710178200 | 627 | 3 | 0.48 | 627 | 627 | 627 | 36419 |
| 1709919000 | 624 | 0 | 0.00 | 624 | 624 | 622 | 13945 |
| 1709832600 | 624 | 4 | 0.65 | 630 | 630 | 618 | 58391 |
| 1709746200 | 620 | -24 | -3.73 | 636 | 636 | 620 | 28224 |
| 1709659800 | 644 | 2 | 0.31 | 626 | 648 | 626 | 17004 |
| 1709573400 | 642 | -16 | -2.43 | 642 | 642 | 642 | 51448 |
| 1709314200 | 658 | 32 | 5.11 | 636 | 658 | 636 | 11340 |
| 1709227800 | 626 | -16 | -2.49 | 640 | 642 | 626 | 9115 |
| 1709141400 | 642 | 16 | 2.56 | 626 | 642 | 626 | 249770 |
| 1709055000 | 626 | -12 | -1.88 | 638 | 648 | 626 | 8025 |
| 1708968600 | 638 | -4 | -0.62 | 640 | 648 | 638 | 20710 |
| 1708709400 | 642 | 2 | 0.31 | 640 | 642 | 640 | 12476 |
| 1708623000 | 640 | 4 | 0.63 | 638 | 640 | 638 | 18233 |
| 1708536600 | 636 | -12 | -1.85 | 636 | 636 | 636 | 13587 |
| 1708450200 | 648 | 10 | 1.57 | 656 | 656 | 638 | 9162 |
| 1708363800 | 638 | 10 | 1.59 | 636 | 638 | 636 | 23043 |
| 1708104600 | 628 | -24 | -3.68 | 660 | 660 | 628 | 6529 |
| 1708018200 | 652 | 14 | 2.19 | 652 | 652 | 652 | 431583 |
| 1707931800 | 638 | 2 | 0.31 | 644 | 644 | 638 | 18825 |
| 1707845400 | 636 | -14 | -2.15 | 638 | 648 | 636 | 18823 |
| 1707759000 | 650 | 2 | 0.31 | 650 | 650 | 638 | 41565 |
| 1707499800 | 648 | -2 | -0.31 | 654 | 664 | 626 | 28606 |
| 1707413400 | 650 | 0 | 0.00 | 656 | 656 | 648 | 75883 |
| 1707327000 | 650 | 0 | 0.00 | 662 | 668 | 650 | 1018027 |
| 1707240600 | 650 | -4 | -0.61 | 676 | 676 | 650 | 354633 |
| 1707154200 | 654 | -6 | -0.91 | 638 | 668 | 638 | 465611 |
| 1706895000 | 660 | 0 | 0.00 | 678 | 678 | 636 | 548580 |
| 1706808600 | 660 | 0 | 0.00 | 654 | 660 | 654 | 18307 |
| 1706722200 | 660 | 30 | 4.76 | 664 | 666 | 660 | 37511 |
| 1706635800 | 630 | -10 | -1.56 | 638 | 640 | 630 | 9193 |
| 1706549400 | 640 | 0 | 0.00 | 638 | 640 | 638 | 12621 |
| 1706290200 | 640 | 0 | 0.00 | 656 | 656 | 622 | 6789 |
| 1706203800 | 640 | -6 | -0.93 | 658 | 658 | 634 | 3198 |
| 1706117400 | 646 | -4 | -0.62 | 664 | 664 | 646 | 21905 |
| 1706031000 | 650 | 12 | 1.88 | 664 | 664 | 632 | 1026 |
| 1705944600 | 638 | -16 | -2.45 | 648 | 648 | 622 | 13378 |
| 1705685400 | 654 | 34 | 5.48 | 662 | 662 | 630 | 75343 |
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
