We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 1.41342756184 | 566 | 588 | 562 | 35694 | 575.23357427 | DE |
| 4 | 0 | 0 | 574 | 592 | 556 | 61663 | 574.24657319 | DE |
| 12 | 32 | 5.90405904059 | 542 | 600 | 530 | 120790 | 565.49293296 | DE |
| 26 | 123 | 27.2727272727 | 451 | 600 | 446 | 105409 | 548.1434763 | DE |
| 52 | 114 | 24.7826086957 | 460 | 600 | 440 | 86883 | 518.91357587 | DE |
| 156 | 160 | 38.6473429952 | 414 | 620 | 320 | 66733 | 493.79349458 | DE |
| 260 | 352 | 158.558558559 | 222 | 620 | 170 | 68350 | 399.10551843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 574 | 2 | 0.35 | 562 | 576 | 562 | 2272 |
| 1714062600 | 572 | -2 | -0.35 | 566 | 572 | 566 | 120588 |
| 1713976200 | 574 | -6 | -1.03 | 580 | 580 | 574 | 9082 |
| 1713889800 | 580 | -4 | -0.68 | 588 | 588 | 580 | 14200 |
| 1713803400 | 584 | -2 | -0.34 | 576 | 588 | 572 | 19534 |
| 1713544200 | 586 | 10 | 1.74 | 566 | 586 | 562 | 15066 |
| 1713457800 | 576 | -10 | -1.71 | 576 | 590 | 572 | 41421 |
| 1713371400 | 586 | 12 | 2.09 | 576 | 586 | 574 | 316217 |
| 1713285000 | 574 | 18 | 3.24 | 574 | 592 | 574 | 61008 |
| 1713198600 | 556 | -4 | -0.71 | 556 | 564 | 556 | 25992 |
| 1712939400 | 560 | -30 | -5.08 | 568 | 568 | 560 | 203631 |
| 1712853000 | 590 | 26 | 4.61 | 570 | 590 | 570 | 2475 |
| 1712766600 | 564 | -4 | -0.70 | 560 | 564 | 560 | 5623 |
| 1712680200 | 568 | 0 | 0.00 | 572 | 588 | 564 | 18457 |
| 1712593800 | 568 | -2 | -0.35 | 562 | 574 | 560 | 79761 |
| 1712334600 | 570 | -6 | -1.04 | 570 | 570 | 570 | 30826 |
| 1712248200 | 576 | -2 | -0.35 | 576 | 576 | 576 | 49274 |
| 1712161800 | 578 | 4 | 0.70 | 578 | 578 | 578 | 31365 |
| 1712075400 | 574 | 6 | 1.06 | 574 | 574 | 574 | 65406 |
| 1711647000 | 568 | 8 | 1.43 | 556 | 578 | 556 | 726575 |
| 1711560600 | 560 | -10 | -1.75 | 572 | 572 | 560 | 20440 |
| 1711474200 | 570 | -2 | -0.35 | 576 | 576 | 562 | 10531 |
| 1711387800 | 572 | -9 | -1.55 | 584 | 584 | 572 | 32315 |
| 1711128600 | 581 | 7 | 1.22 | 582 | 582 | 574 | 44715 |
| 1711042200 | 574 | -10 | -1.71 | 574 | 574 | 574 | 17096 |
| 1710955800 | 584 | 0 | 0.00 | 586 | 586 | 584 | 52758 |
| 1710869400 | 584 | -16 | -2.67 | 584 | 584 | 584 | 438802 |
| 1710783000 | 600 | 6 | 1.01 | 600 | 600 | 600 | 15927 |
| 1710523800 | 594 | -2 | -0.34 | 594 | 598 | 590 | 52320 |
| 1710437400 | 596 | -4 | -0.67 | 590 | 596 | 580 | 483420 |
| 1710351000 | 600 | 22 | 3.81 | 588 | 600 | 586 | 15765 |
| 1710264600 | 578 | -2 | -0.34 | 584 | 588 | 578 | 8924 |
| 1710178200 | 580 | 2 | 0.35 | 578 | 582 | 572 | 12320 |
| 1709919000 | 578 | 8 | 1.40 | 570 | 578 | 570 | 218147 |
| 1709832600 | 570 | 8 | 1.42 | 562 | 572 | 562 | 423080 |
| 1709746200 | 562 | 0 | 0.00 | 558 | 562 | 558 | 1603 |
| 1709659800 | 562 | -6 | -1.06 | 568 | 568 | 562 | 3262 |
| 1709573400 | 568 | 10 | 1.79 | 558 | 568 | 556 | 556786 |
| 1709314200 | 558 | -8 | -1.41 | 566 | 566 | 558 | 6694 |
| 1709227800 | 566 | -4 | -0.70 | 568 | 568 | 550 | 6416 |
| 1709141400 | 570 | 10 | 1.79 | 554 | 570 | 554 | 244614 |
| 1709055000 | 560 | 4 | 0.72 | 566 | 566 | 560 | 4852 |
| 1708968600 | 556 | 0 | 0.00 | 554 | 556 | 552 | 35523 |
| 1708709400 | 556 | -10 | -1.77 | 556 | 556 | 556 | 10097 |
| 1708623000 | 566 | 6 | 1.07 | 560 | 568 | 546 | 15620 |
| 1708536600 | 560 | 6 | 1.08 | 554 | 560 | 544 | 11106 |
| 1708450200 | 554 | 4 | 0.73 | 554 | 554 | 554 | 146475 |
| 1708363800 | 550 | -6 | -1.08 | 550 | 550 | 550 | 142122 |
| 1708104600 | 556 | 6 | 1.09 | 540 | 558 | 540 | 5008 |
| 1708018200 | 550 | 2 | 0.36 | 550 | 550 | 548 | 53843 |
| 1707931800 | 548 | -2 | -0.36 | 550 | 550 | 544 | 132527 |
| 1707845400 | 550 | 12 | 2.23 | 538 | 550 | 538 | 20414 |
| 1707759000 | 538 | -5 | -0.92 | 532 | 538 | 532 | 5480 |
| 1707499800 | 543 | -5 | -0.91 | 540 | 543 | 540 | 615343 |
| 1707413400 | 548 | 2 | 0.37 | 550 | 550 | 548 | 678925 |
| 1707327000 | 546 | 0 | 0.00 | 546 | 546 | 546 | 199963 |
| 1707240600 | 546 | 2 | 0.37 | 540 | 550 | 540 | 287794 |
| 1707154200 | 544 | 2 | 0.37 | 538 | 544 | 530 | 113652 |
| 1706895000 | 542 | 6 | 1.12 | 542 | 548 | 536 | 24651 |
| 1706808600 | 536 | 4 | 0.75 | 536 | 536 | 536 | 26173 |
| 1706722200 | 532 | -7 | -1.30 | 532 | 532 | 532 | 7565 |
| 1706635800 | 539 | 9 | 1.70 | 539 | 539 | 539 | 2264 |
| 1706549400 | 530 | -10 | -1.85 | 540 | 540 | 530 | 62225 |
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
