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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715357700 | 788.4 | -0.6 | -0.08 | 794.9 | 796.3 | 787.05 | 38312 |
| 1715271300 | 789 | 1.1 | 0.14 | 785.3 | 789 | 778.2 | 25080 |
| 1715184900 | 787.9 | -1.5 | -0.19 | 789.4 | 795.7 | 786 | 33527 |
| 1715098500 | 789.4 | 7.7 | 0.99 | 788.6 | 790.9 | 777.8 | 27005 |
| 1715012100 | 781.7 | -0.3 | -0.04 | 784.8 | 787 | 776.95 | 19116 |
| 1714752900 | 782 | 15 | 1.96 | 771.9 | 791.4 | 770.7 | 32425 |
| 1714666500 | 767 | -7.4 | -0.96 | 780 | 780.3 | 765.2 | 46900 |
| 1714580100 | 774.4 | 0 | 0.00 | 774.4 | 774.4 | 774.4 | 0 |
| 1714493700 | 774.4 | -4.8 | -0.62 | 780.2 | 781.6 | 772.2 | 53267 |
| 1714407300 | 779.2 | -13 | -1.64 | 794.5 | 794.9 | 775.6 | 26521 |
| 1714148100 | 792.2 | 14.2 | 1.83 | 788.7 | 797.5 | 784.05 | 25920 |
| 1714061700 | 778 | -22.2 | -2.77 | 805.4 | 805.7 | 770.4 | 36579 |
| 1713975300 | 800.2 | 0.6 | 0.08 | 795.35 | 810.7 | 792.7 | 38949 |
| 1713888900 | 799.6 | 2.8 | 0.35 | 795.9 | 799.6 | 793.5 | 39905 |
| 1713802500 | 796.8 | 0.2 | 0.03 | 804.5 | 805.4 | 792.65 | 30089 |
| 1713543300 | 796.6 | -0.2 | -0.03 | 791.7 | 799.1 | 785.05 | 34601 |
| 1713456900 | 796.8 | -7.2 | -0.90 | 804.2 | 808.6 | 792.75 | 34054 |
| 1713370500 | 804 | 22.2 | 2.84 | 807 | 823.6 | 795 | 74522 |
| 1713284100 | 781.8 | -13 | -1.64 | 783 | 794.9 | 780.2 | 43055 |
| 1713197700 | 794.8 | 13.6 | 1.74 | 786.9 | 804.6 | 782.2 | 35946 |
| 1712938500 | 781.2 | -9.3 | -1.18 | 797.7 | 801.4 | 775.4 | 39489 |
| 1712852100 | 790.5 | -2.5 | -0.32 | 790.9 | 798.1 | 784.9 | 40212 |
| 1712765700 | 793 | -2.2 | -0.28 | 801.2 | 803.9 | 782.5 | 32828 |
| 1712679300 | 795.2 | -12.1 | -1.50 | 802.5 | 803.7 | 792.1 | 29796 |
| 1712592900 | 807.3 | 7.5 | 0.94 | 795 | 808.2 | 794.2 | 39866 |
| 1712333700 | 799.8 | -19.6 | -2.39 | 801 | 807.4 | 797.7 | 48814 |
| 1712247300 | 819.4 | 3.4 | 0.42 | 814.7 | 822.1 | 810.4 | 47419 |
| 1712160900 | 816 | -5.8 | -0.71 | 820.55 | 826.3 | 816 | 30547 |
| 1712074500 | 821.8 | -11.9 | -1.43 | 833.1 | 842.9 | 818.6 | 46746 |
| 1711991700 | 833.7 | 0 | 0.00 | 833.7 | 833.7 | 833.7 | 0 |
| 1711732500 | 833.7 | 0 | 0.00 | 833.7 | 833.7 | 833.7 | 0 |
| 1711646100 | 833.7 | 3.4 | 0.41 | 832.7 | 843 | 832.7 | 42666 |
| 1711559700 | 830.3 | 8.5 | 1.03 | 822.1 | 830.3 | 816.7 | 29333 |
| 1711473300 | 821.8 | -3.7 | -0.45 | 831.9 | 832.1 | 817.8 | 49493 |
| 1711386900 | 825.5 | -3.1 | -0.37 | 825.4 | 826.7 | 812.9 | 47672 |
| 1711127700 | 828.6 | -19.3 | -2.28 | 838.3 | 839.4 | 822.3 | 31802 |
| 1711041300 | 847.9 | 1.7 | 0.20 | 856.9 | 857.7 | 840.8 | 40466 |
| 1710954900 | 846.2 | -14 | -1.63 | 830.7 | 851.4 | 829 | 42065 |
| 1710868500 | 860.2 | 2.1 | 0.24 | 852.8 | 860.2 | 845.1 | 31647 |
| 1710782100 | 858.1 | -4.2 | -0.49 | 863 | 865 | 854.8 | 20986 |
| 1710522900 | 862.3 | -10.5 | -1.20 | 867.7 | 873.5 | 861.3 | 59721 |
| 1710436500 | 872.8 | 5.6 | 0.65 | 873.4 | 886.25 | 872.1 | 63215 |
| 1710350100 | 867.2 | 8.2 | 0.95 | 854 | 869.65 | 851.7 | 50853 |
| 1710263700 | 859 | 8.6 | 1.01 | 853.7 | 859 | 837.5 | 43001 |
| 1710177300 | 850.4 | 5.5 | 0.65 | 839.6 | 850.4 | 838.3 | 22306 |
| 1709918100 | 844.9 | 5.1 | 0.61 | 840.9 | 850.4 | 838.5 | 25568 |
| 1709831700 | 839.8 | 7.2 | 0.86 | 827.2 | 843.55 | 820.95 | 30843 |
| 1709745300 | 832.6 | 3.5 | 0.42 | 826.4 | 837.9 | 823.1 | 23722 |
| 1709658900 | 829.1 | -10.7 | -1.27 | 836.8 | 837.95 | 825.4 | 26118 |
| 1709572500 | 839.8 | -6.6 | -0.78 | 842.7 | 842.7 | 833.2 | 27632 |
| 1709313300 | 846.4 | 3.6 | 0.43 | 837.9 | 850.1 | 837.6 | 44489 |
| 1709226900 | 842.8 | -4.9 | -0.58 | 857.7 | 858.5 | 840 | 35880 |
| 1709140500 | 847.7 | -2.7 | -0.32 | 849 | 850.3 | 842.3 | 31433 |
| 1709054100 | 850.4 | 8.2 | 0.97 | 842.5 | 850.4 | 840.9 | 35716 |
| 1708967700 | 842.2 | -7.9 | -0.93 | 842 | 846.5 | 839.3 | 22270 |
| 1708708500 | 850.1 | 9.7 | 1.15 | 842.2 | 850.1 | 840.3 | 47811 |
| 1708622100 | 840.4 | 18.8 | 2.29 | 826.5 | 840.4 | 821.6 | 49795 |
| 1708535700 | 821.6 | 1.4 | 0.17 | 826 | 827.8 | 818.9 | 37893 |
| 1708449300 | 820.2 | -1.7 | -0.21 | 817.6 | 824.5 | 813.7 | 36893 |
| 1708362900 | 821.9 | 6.1 | 0.75 | 808.1 | 823.55 | 805.8 | 15304 |
| 1708103700 | 815.8 | 0.2 | 0.02 | 817.8 | 830.3 | 815.8 | 48626 |
| 1708017300 | 815.6 | 13 | 1.62 | 814.4 | 816.6 | 810.2 | 32513 |
| 1707930900 | 802.6 | 1.8 | 0.22 | 789 | 804.3 | 785.4 | 43905 |
| 1707844500 | 800.8 | -21.1 | -2.57 | 820.1 | 824.7 | 798.4 | 52860 |
| 1707758100 | 821.9 | 14.4 | 1.78 | 809.1 | 821.9 | 809 | 44316 |
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
