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 | 4.5 | 0.924974306269 | 486.5 | 499.5 | 473 | 330272 | 493.34333146 | DE |
| 4 | -9 | -1.8 | 500 | 514 | 473 | 213280 | 495.51133784 | DE |
| 12 | -28.5 | -5.48604427334 | 519.5 | 522 | 473 | 229895 | 499.48205868 | DE |
| 26 | 32.4 | 7.06498037505 | 458.6 | 617 | 452.4 | 300992 | 524.74313287 | DE |
| 52 | 26.8 | 5.77337354589 | 464.2 | 617 | 449.2 | 294996 | 509.1072148 | DE |
| 156 | -304.5 | -38.2778126964 | 795.5 | 979 | 337.4 | 332603 | 588.64447481 | DE |
| 260 | -493 | -50.1016260163 | 984 | 1317 | 337.4 | 306058 | 664.65690026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 491 | 6.5 | 1.34 | 473 | 492 | 473 | 1224093 |
| 1714062600 | 484.5 | 3.5 | 0.73 | 475 | 485 | 475 | 325988 |
| 1713976200 | 481 | -16.5 | -3.32 | 499 | 499.5 | 481 | 106633 |
| 1713889800 | 497.5 | 2.5 | 0.51 | 495 | 499 | 492 | 987405 |
| 1713803400 | 495 | 3 | 0.61 | 480 | 498.5 | 480 | 135156 |
| 1713544200 | 492 | -3 | -0.61 | 486.5 | 492 | 484 | 96177 |
| 1713457800 | 495 | 12.5 | 2.59 | 482.5 | 495.5 | 482.5 | 166117 |
| 1713371400 | 482.5 | -5 | -1.03 | 484 | 490.5 | 481.5 | 137091 |
| 1713285000 | 487.5 | -4.5 | -0.91 | 484.5 | 489.5 | 479.5 | 248310 |
| 1713198600 | 492 | -6.5 | -1.30 | 492 | 498.5 | 492 | 80670 |
| 1712939400 | 498.5 | -7.5 | -1.48 | 512 | 512 | 498.5 | 110236 |
| 1712853000 | 506 | 11 | 2.22 | 490 | 509 | 490 | 124706 |
| 1712766600 | 495 | -8 | -1.59 | 503 | 511 | 494 | 159683 |
| 1712680200 | 503 | -1 | -0.20 | 492 | 507 | 492 | 98825 |
| 1712593800 | 504 | 3 | 0.60 | 490.5 | 506 | 490.5 | 217251 |
| 1712334600 | 501 | -3 | -0.60 | 508 | 508 | 496.5 | 109857 |
| 1712248200 | 504 | 7 | 1.41 | 496.5 | 507 | 496.5 | 283636 |
| 1712161800 | 497 | 0.5 | 0.10 | 498.5 | 499 | 490.5 | 249002 |
| 1712075400 | 496.5 | -16 | -3.12 | 500 | 514 | 496.5 | 202304 |
| 1711647000 | 512.5 | 9.5 | 1.89 | 497.2 | 513 | 497.2 | 180488 |
| 1711560600 | 503 | -2 | -0.40 | 502 | 504.5 | 497.8 | 119557 |
| 1711474200 | 505 | -3 | -0.59 | 506 | 508 | 502 | 198474 |
| 1711387800 | 508 | 0.5 | 0.10 | 497.4 | 508.5 | 497.4 | 112218 |
| 1711128600 | 507.5 | 1 | 0.20 | 514.5 | 514.5 | 504 | 184790 |
| 1711042200 | 506.5 | 5.5 | 1.10 | 507 | 512 | 504.5 | 287427 |
| 1710955800 | 501 | 5.6 | 1.13 | 486.6 | 504 | 486.6 | 330820 |
| 1710869400 | 495.4 | -2.8 | -0.56 | 501 | 503 | 493.2 | 249094 |
| 1710783000 | 498.2 | 2.2 | 0.44 | 485.4 | 498.2 | 485.4 | 183553 |
| 1710523800 | 496 | 2.2 | 0.45 | 502.5 | 502.5 | 488.4 | 396766 |
| 1710437400 | 493.8 | -7.2 | -1.44 | 496.4 | 508.5 | 489 | 175555 |
| 1710351000 | 501 | 2 | 0.40 | 491.6 | 503 | 491.6 | 161504 |
| 1710264600 | 499 | 0.4 | 0.08 | 495.2 | 503 | 495 | 175021 |
| 1710178200 | 498.6 | -3.9 | -0.78 | 499.6 | 506 | 494.4 | 163130 |
| 1709919000 | 502.5 | 7.5 | 1.52 | 492.2 | 503.5 | 490 | 272914 |
| 1709832600 | 495 | -1.6 | -0.32 | 494.6 | 504.5 | 490.2 | 186374 |
| 1709746200 | 496.6 | 4.4 | 0.89 | 497.2 | 505 | 491.8 | 276479 |
| 1709659800 | 492.2 | 2.4 | 0.49 | 499 | 499 | 489.2 | 99478 |
| 1709573400 | 489.8 | -6.6 | -1.33 | 499 | 499 | 487.8 | 126167 |
| 1709314200 | 496.4 | 8.8 | 1.80 | 480.8 | 497.4 | 480.8 | 300711 |
| 1709227800 | 487.6 | 4.2 | 0.87 | 479 | 493 | 479 | 174432 |
| 1709141400 | 483.4 | -11.8 | -2.38 | 484.8 | 493.4 | 475 | 238262 |
| 1709055000 | 495.2 | 6.8 | 1.39 | 487 | 498.4 | 482.8 | 322291 |
| 1708968600 | 488.4 | -3.4 | -0.69 | 492.8 | 494.8 | 484.2 | 202888 |
| 1708709400 | 491.8 | -8.7 | -1.74 | 496.8 | 501 | 491.8 | 242787 |
| 1708623000 | 500.5 | -0.5 | -0.10 | 498 | 505.5 | 493.6 | 219518 |
| 1708536600 | 501 | -2 | -0.40 | 493.8 | 505.5 | 493.6 | 87507 |
| 1708450200 | 503 | -8 | -1.57 | 509 | 509 | 498.8 | 402625 |
| 1708363800 | 511 | 1 | 0.20 | 512 | 514 | 501.5 | 294680 |
| 1708104600 | 510 | 4.5 | 0.89 | 514 | 514 | 494.6 | 370452 |
| 1708018200 | 505.5 | 5.5 | 1.10 | 500 | 510.5 | 499.8 | 230109 |
| 1707931800 | 500 | -1 | -0.20 | 505 | 507.5 | 500 | 142677 |
| 1707845400 | 501 | -7.5 | -1.47 | 512 | 512 | 495.6 | 183096 |
| 1707759000 | 508.5 | 12.1 | 2.44 | 500 | 509 | 496.2 | 121588 |
| 1707499800 | 496.4 | -10.1 | -1.99 | 503.5 | 505.5 | 494 | 210043 |
| 1707413400 | 506.5 | 2.5 | 0.50 | 494 | 509 | 494 | 1129913 |
| 1707327000 | 504 | -2.5 | -0.49 | 506 | 509 | 501.5 | 263459 |
| 1707240600 | 506.5 | 0.5 | 0.10 | 505 | 508.5 | 496.6 | 99100 |
| 1707154200 | 506 | -5.5 | -1.08 | 514.5 | 514.5 | 505.5 | 91464 |
| 1706895000 | 511.5 | -3 | -0.58 | 519.5 | 522 | 510 | 287461 |
| 1706808600 | 514.5 | -8 | -1.53 | 529.5 | 529.5 | 512 | 331667 |
| 1706722200 | 522.5 | 3 | 0.58 | 514.5 | 524 | 514.5 | 497314 |
| 1706635800 | 519.5 | -1.5 | -0.29 | 528.5 | 528.5 | 518.5 | 136055 |
| 1706549400 | 521 | 0.5 | 0.10 | 524 | 525 | 511 | 117996 |
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
