We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 0.285071267817 | 666.5 | 685.6 | 656.4 | 1005 | 672.50873632 | DE |
| 4 | -25.6 | -3.68876080692 | 694 | 715.3 | 624.5 | 1724 | 664.27652706 | DE |
| 12 | -11.7 | -1.72033524482 | 680.1 | 755.1 | 619 | 1683 | 689.07320661 | DE |
| 26 | -123.6 | -15.6060606061 | 792 | 803 | 606 | 1598 | 677.33240234 | DE |
| 52 | -242.1 | -26.589785832 | 910.5 | 1021.2 | 606 | 1107 | 723.28916945 | DE |
| 156 | 48.2 | 7.77168655272 | 620.2 | 1021.2 | 376.5 | 608 | 678.69912729 | DE |
| 260 | 431.3 | 181.906368621 | 237.1 | 1021.2 | 223.2 | 610 | 627.60577567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742921700 | 675.4 | -1.3 | -0.19 | 673.8 | 680 | 668.7 | 1128 |
| 1742835300 | 676.7 | 10.5 | 1.58 | 671.1 | 676.7 | 668.79999 | 853 |
| 1742576100 | 666.2 | -6.3 | -0.94 | 683.9 | 683.9 | 656.4 | 1125 |
| 1742489700 | 672.5 | -0.4 | -0.06 | 680.7 | 685.6 | 669.4 | 1225 |
| 1742403300 | 672.9 | 7.2 | 1.08 | 666.5 | 675.4 | 662.29999 | 694 |
| 1742316900 | 665.7 | 4.2 | 0.63 | 661.1 | 674.5 | 661.1 | 812 |
| 1742230500 | 661.5 | 4 | 0.61 | 652.79999 | 665.79999 | 651.6 | 1352 |
| 1741971300 | 657.5 | 15.8 | 2.46 | 646 | 659.9 | 644.29999 | 3184 |
| 1741884900 | 641.7 | -4 | -0.62 | 645.4 | 651.6 | 639.7 | 2229 |
| 1741798500 | 645.7 | 17.7 | 2.82 | 639.1 | 650.9 | 636.79999 | 1624 |
| 1741712100 | 628 | -9.8 | -1.54 | 646.29999 | 648.5 | 624.5 | 2529 |
| 1741625700 | 637.79999 | -29.9 | -4.48 | 671.8 | 672.7 | 629.6 | 2968 |
| 1741366500 | 667.7 | -3.6 | -0.54 | 668.1 | 677 | 664.2 | 989 |
| 1741280100 | 671.3 | -3.6 | -0.53 | 677.1 | 680.2 | 659.4 | 1183 |
| 1741193700 | 674.9 | 16.3 | 2.47 | 669.6 | 683.4 | 669.6 | 1424 |
| 1741107300 | 658.6 | -34.8 | -5.02 | 694.1 | 694.1 | 658 | 3425 |
| 1741020900 | 693.4 | 15.4 | 2.27 | 679.1 | 697.6 | 676.8 | 2688 |
| 1740761700 | 678 | -21.9 | -3.13 | 684.6 | 686.3 | 670.7 | 2322 |
| 1740675300 | 699.9 | -15.1 | -2.11 | 710.2 | 713.8 | 697.9 | 1462 |
| 1740588900 | 715 | 19.1 | 2.74 | 694 | 715.3 | 694 | 1262 |
| 1740502500 | 695.9 | -16.1 | -2.26 | 701.9 | 704.5 | 688.6 | 2215 |
| 1740416100 | 712 | 2.8 | 0.39 | 710.3 | 715.8 | 702.7 | 1649 |
| 1740156900 | 709.2 | 0 | 0.00 | 710.6 | 717.4 | 703 | 1444 |
| 1740070500 | 709.2 | -7.7 | -1.07 | 708.9 | 723 | 708 | 2368 |
| 1739984100 | 716.9 | -1.3 | -0.18 | 714 | 720.6 | 710 | 1433 |
| 1739897700 | 718.2 | -10.2 | -1.40 | 729.4 | 730.5 | 715 | 1556 |
| 1739811300 | 728.4 | -2.3 | -0.31 | 724.8 | 730.5 | 719 | 964 |
| 1739552100 | 730.7 | -6.7 | -0.91 | 746.4 | 746.4 | 729.3 | 695 |
| 1739465700 | 737.4 | 19.9 | 2.77 | 729.8 | 737.7 | 719.6 | 1238 |
| 1739379300 | 717.5 | -7.5 | -1.03 | 729.6 | 729.6 | 708.4 | 1276 |
| 1739292900 | 725 | 7.2 | 1.00 | 721.8 | 726.5 | 716.1 | 778 |
| 1739206500 | 717.8 | 16.1 | 2.29 | 707.2 | 719.4 | 707.2 | 1303 |
| 1738947300 | 701.7 | -13.1 | -1.83 | 715.6 | 715.9 | 701.7 | 1114 |
| 1738860900 | 714.8 | 11.4 | 1.62 | 709 | 714.8 | 706.2 | 1433 |
| 1738774500 | 703.4 | -9.3 | -1.30 | 705.7 | 708 | 694 | 1623 |
| 1738688100 | 712.7 | 5.6 | 0.79 | 708.2 | 716.8 | 704.1 | 959 |
| 1738601700 | 707.1 | -16.3 | -2.25 | 697.3 | 710.5 | 694 | 1692 |
| 1738342500 | 723.4 | 15.7 | 2.22 | 714 | 729.9 | 714 | 1126 |
| 1738256100 | 707.7 | 23.7 | 3.46 | 695.8 | 716.5 | 694.4 | 1941 |
| 1738169700 | 684 | 36.9 | 5.70 | 710 | 721.3 | 682 | 6248 |
| 1738083300 | 647.1 | -0.9 | -0.14 | 658.1 | 659.79999 | 638.4 | 2417 |
| 1737996900 | 648 | -53.2 | -7.59 | 674.9 | 674.9 | 619 | 9486 |
| 1737737700 | 701.2 | -14.2 | -1.98 | 720 | 723 | 699 | 1989 |
| 1737651300 | 715.4 | -31.6 | -4.23 | 755.1 | 755.1 | 707.7 | 2502 |
| 1737564900 | 747 | 15 | 2.05 | 731.8 | 752 | 731.8 | 685 |
| 1737478500 | 732 | -16 | -2.14 | 750.2 | 750.2 | 729 | 809 |
| 1737392100 | 748 | 10.2 | 1.38 | 734.9 | 748.5 | 734.9 | 808 |
| 1737132900 | 737.8 | -5 | -0.67 | 740.4 | 748 | 731.8 | 1034 |
| 1737046500 | 742.8 | 25.4 | 3.54 | 739.6 | 746.7 | 729.2 | 1516 |
| 1736960100 | 717.4 | 6.6 | 0.93 | 707.1 | 720.8 | 707.1 | 593 |
| 1736873700 | 710.8 | -0.7 | -0.10 | 714.6 | 725.2 | 707.9 | 746 |
| 1736787300 | 711.5 | -15.4 | -2.12 | 715.3 | 715.3 | 699.5 | 830 |
| 1736528100 | 726.9 | -4.6 | -0.63 | 731.8 | 733.1 | 719.6 | 587 |
| 1736441700 | 731.5 | 6.2 | 0.85 | 725 | 733.1 | 714.6 | 796 |
| 1736355300 | 725.3 | -15.2 | -2.05 | 742 | 743.6 | 719.6 | 1036 |
| 1736268900 | 740.5 | -6.9 | -0.92 | 747.7 | 751 | 730.6 | 2339 |
| 1736182500 | 747.4 | 59.5 | 8.65 | 704.8 | 747.4 | 702.4 | 2129 |
| 1735923300 | 687.9 | -0.8 | -0.12 | 692 | 692 | 678.8 | 622 |
| 1735836900 | 688.7 | 16.2 | 2.41 | 680.1 | 691 | 671.5 | 866 |
| 1735577700 | 672.5 | -11.9 | -1.74 | 690.1 | 690.1 | 669 | 488 |
| 1735318500 | 684.4 | 2 | 0.29 | 687.1 | 695 | 681 | 618 |
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
