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 | -24 | -3.6253776435 | 662 | 678.5 | 637 | 753931 | 663.1568295 | DE |
| 4 | -48 | -6.9970845481 | 686 | 715 | 637 | 695654 | 679.88371835 | DE |
| 12 | 5 | 0.789889415482 | 633 | 715 | 571 | 921770 | 637.28760671 | DE |
| 26 | 72 | 12.7208480565 | 566 | 749.5 | 560.5 | 1254432 | 655.83350535 | DE |
| 52 | 244.6 | 62.1759023894 | 393.4 | 749.5 | 388 | 1160639 | 583.02659694 | DE |
| 156 | 368.5 | 136.734693878 | 269.5 | 749.5 | 243 | 1332261 | 425.02191434 | DE |
| 260 | 423 | 196.744186047 | 215 | 749.5 | 136 | 1002560 | 382.47283836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717086600 | 650.5 | -11.5 | -1.74 | 658.5 | 665 | 644 | 460767 |
| 1717000200 | 662 | -3.5 | -0.53 | 667 | 676.5 | 653 | 1751043 |
| 1716913800 | 665.5 | -12.5 | -1.84 | 677 | 678.5 | 663.5 | 326010 |
| 1716568200 | 678 | 11.5 | 1.73 | 662 | 678 | 658 | 477904 |
| 1716481800 | 666.5 | -18.5 | -2.70 | 680 | 680 | 665.5 | 701152 |
| 1716395400 | 685 | -12.5 | -1.79 | 694 | 697 | 681.5 | 684761 |
| 1716309000 | 697.5 | 0.5 | 0.07 | 698.5 | 704 | 694.5 | 577290 |
| 1716222600 | 697 | -1 | -0.14 | 698 | 710 | 693 | 921263 |
| 1715963400 | 698 | 14 | 2.05 | 675 | 698 | 675 | 744374 |
| 1715877000 | 684 | 13 | 1.94 | 674.5 | 685 | 660.5 | 838891 |
| 1715790600 | 671 | -14 | -2.04 | 683 | 688.5 | 671 | 583702 |
| 1715704200 | 685 | 4.5 | 0.66 | 679.5 | 692 | 679.5 | 606708 |
| 1715617800 | 680.5 | -9.5 | -1.38 | 681.5 | 689.5 | 672.5 | 555507 |
| 1715358600 | 690 | -7.5 | -1.08 | 695 | 715 | 685.5 | 683264 |
| 1715272200 | 697.5 | 20.5 | 3.03 | 677 | 697.5 | 677 | 885528 |
| 1715185800 | 677 | -7 | -1.02 | 682 | 686 | 676.5 | 552632 |
| 1715099400 | 684 | 17 | 2.55 | 682.5 | 685.5 | 672.5 | 550288 |
| 1714753800 | 667 | -19.5 | -2.84 | 686 | 686 | 667 | 620685 |
| 1714667400 | 686.5 | 16.5 | 2.46 | 667.5 | 688.5 | 656.5 | 865773 |
| 1714581000 | 670 | 26 | 4.04 | 662 | 681 | 661.5 | 989960 |
| 1714494600 | 644 | -6.5 | -1.00 | 657 | 670 | 641 | 662396 |
| 1714408200 | 650.5 | 20 | 3.17 | 635 | 672 | 635 | 1609683 |
| 1714149000 | 630.5 | 14 | 2.27 | 617 | 633.5 | 613 | 539153 |
| 1714062600 | 616.5 | -9.5 | -1.52 | 623 | 626 | 611 | 346458 |
| 1713976200 | 626 | 0 | 0.00 | 627.5 | 640.5 | 624.5 | 465233 |
| 1713889800 | 626 | 4 | 0.64 | 625 | 627.5 | 614.5 | 606671 |
| 1713803400 | 622 | 0 | 0.00 | 624 | 627.5 | 612.5 | 528427 |
| 1713544200 | 622 | -3.5 | -0.56 | 620 | 622.5 | 611 | 344727 |
| 1713457800 | 625.5 | 8 | 1.30 | 622 | 625.5 | 610 | 501082 |
| 1713371400 | 617.5 | 12 | 1.98 | 609 | 627.5 | 609 | 930309 |
| 1713285000 | 605.5 | -37 | -5.76 | 630 | 630 | 602.5 | 1582020 |
| 1713198600 | 642.5 | -27.5 | -4.10 | 664 | 670 | 633 | 1456162 |
| 1712939400 | 670 | 31.5 | 4.93 | 645 | 671.5 | 644.5 | 2061540 |
| 1712853000 | 638.5 | 15.5 | 2.49 | 627 | 645.5 | 626.5 | 1308718 |
| 1712766600 | 623 | 1.5 | 0.24 | 620.5 | 625.5 | 605 | 708570 |
| 1712680200 | 621.5 | -10 | -1.58 | 635 | 635.5 | 615.5 | 923936 |
| 1712593800 | 631.5 | -3 | -0.47 | 635 | 639 | 626 | 729987 |
| 1712334600 | 634.5 | 10.5 | 1.68 | 620 | 635.5 | 610.5 | 942997 |
| 1712248200 | 624 | -20.5 | -3.18 | 648 | 648 | 622 | 1401555 |
| 1712161800 | 644.5 | 15 | 2.38 | 626.5 | 647.5 | 626.5 | 1469275 |
| 1712075400 | 629.5 | 27.5 | 4.57 | 616.5 | 643.5 | 616.5 | 1622075 |
| 1711647000 | 602 | -1.5 | -0.25 | 603 | 609.5 | 595 | 1558644 |
| 1711560600 | 603.5 | -2.5 | -0.41 | 601 | 606.5 | 600 | 499190 |
| 1711474200 | 606 | -6 | -0.98 | 610 | 612 | 602 | 503031 |
| 1711387800 | 612 | -5 | -0.81 | 621 | 623 | 609 | 483488 |
| 1711128600 | 617 | -5.5 | -0.88 | 622 | 629 | 613 | 779606 |
| 1711042200 | 622.5 | 24.5 | 4.10 | 614 | 625 | 607 | 1238504 |
| 1710955800 | 598 | -9 | -1.48 | 607 | 611.5 | 595 | 691427 |
| 1710869400 | 607 | -6 | -0.98 | 607 | 616.5 | 605 | 1094070 |
| 1710783000 | 613 | 19.5 | 3.29 | 599.5 | 618.5 | 597.5 | 1069901 |
| 1710523800 | 593.5 | 11 | 1.89 | 584 | 598.5 | 584 | 2543927 |
| 1710437400 | 582.5 | -27 | -4.43 | 595.5 | 596 | 571 | 2369546 |
| 1710351000 | 609.5 | -4.5 | -0.73 | 610 | 611 | 602.5 | 905912 |
| 1710264600 | 614 | 8 | 1.32 | 605.5 | 620 | 605.5 | 806488 |
| 1710178200 | 606 | -23 | -3.66 | 628 | 628.5 | 600 | 1127227 |
| 1709919000 | 629 | 5.5 | 0.88 | 633 | 638 | 625 | 829697 |
| 1709832600 | 623.5 | 3 | 0.48 | 621 | 632 | 611 | 756444 |
| 1709746200 | 620.5 | 4 | 0.65 | 616 | 625 | 609.5 | 1044576 |
| 1709659800 | 616.5 | -15 | -2.38 | 630 | 640 | 616.5 | 905187 |
| 1709573400 | 631.5 | 5.5 | 0.88 | 628.5 | 644.5 | 627 | 1149841 |
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
