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 | 20 | 3.24675324675 | 616 | 636 | 600 | 62245 | 610.18014504 | DE |
| 4 | 106 | 20 | 530 | 636 | 528 | 58135 | 591.30684658 | DE |
| 12 | 76 | 13.5714285714 | 560 | 636 | 500 | 68383 | 545.38372828 | DE |
| 26 | 53 | 9.09090909091 | 583 | 636 | 500 | 59088 | 546.96564114 | DE |
| 52 | -34 | -5.07462686567 | 670 | 822 | 500 | 53755 | 623.0367878 | DE |
| 156 | -44 | -6.47058823529 | 680 | 1012.5 | 500 | 78451 | 700.96776633 | DE |
| 260 | -224 | -26.0465116279 | 860 | 1377.5 | 90 | 118535 | 546.0121989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 636 | 8 | 1.27 | 616 | 636 | 616 | 20612 |
| 1714062600 | 628 | 2 | 0.32 | 622 | 628 | 604 | 75658 |
| 1713976200 | 626 | 4 | 0.64 | 620 | 626 | 612 | 18960 |
| 1713889800 | 622 | 22 | 3.67 | 622 | 622 | 622 | 7361 |
| 1713803400 | 600 | -14 | -2.28 | 600 | 610 | 600 | 181033 |
| 1713544200 | 614 | -4 | -0.65 | 616 | 616 | 614 | 28215 |
| 1713457800 | 618 | 2 | 0.32 | 618 | 620 | 618 | 24962 |
| 1713371400 | 616 | 26 | 4.41 | 578 | 620 | 578 | 292379 |
| 1713285000 | 590 | 28 | 4.98 | 566 | 594 | 562 | 82354 |
| 1713198600 | 562 | 0 | 0.00 | 556 | 562 | 556 | 76563 |
| 1712939400 | 562 | 2 | 0.36 | 560 | 570 | 558 | 36261 |
| 1712853000 | 560 | 6 | 1.08 | 554 | 562 | 552 | 42986 |
| 1712766600 | 554 | 12 | 2.21 | 542 | 560 | 542 | 20692 |
| 1712680200 | 542 | 2 | 0.37 | 540 | 542 | 532 | 20060 |
| 1712593800 | 540 | 0 | 0.00 | 540 | 540 | 540 | 4950 |
| 1712334600 | 540 | 0 | 0.00 | 528 | 546 | 528 | 31908 |
| 1712248200 | 540 | -4 | -0.74 | 544 | 544 | 528 | 21405 |
| 1712161800 | 544 | 8 | 1.49 | 530 | 544 | 530 | 26610 |
| 1712075400 | 536 | 0 | 0.00 | 530 | 542 | 530 | 54078 |
| 1711647000 | 536 | 5 | 0.94 | 535 | 536 | 531 | 28821 |
| 1711560600 | 531 | 19 | 3.71 | 537 | 537 | 515 | 144581 |
| 1711474200 | 512 | 2 | 0.39 | 510 | 512 | 508 | 46114 |
| 1711387800 | 510 | 2 | 0.39 | 508 | 510 | 506 | 31560 |
| 1711128600 | 508 | -2 | -0.39 | 512 | 512 | 503 | 27241 |
| 1711042200 | 510 | -2 | -0.39 | 510 | 511 | 505 | 111034 |
| 1710955800 | 512 | 0 | 0.00 | 513 | 513 | 510 | 21406 |
| 1710869400 | 512 | -2 | -0.39 | 515 | 515 | 510 | 41559 |
| 1710783000 | 514 | -1 | -0.19 | 512 | 515 | 503 | 36988 |
| 1710523800 | 515 | -3 | -0.58 | 519 | 522 | 514 | 128448 |
| 1710437400 | 518 | -7 | -1.33 | 527 | 527 | 515 | 15193 |
| 1710351000 | 525 | 7 | 1.35 | 515 | 525 | 515 | 85317 |
| 1710264600 | 518 | 1 | 0.19 | 515 | 520 | 513 | 22036 |
| 1710178200 | 517 | 0 | 0.00 | 513 | 521 | 511 | 41943 |
| 1709919000 | 517 | 5 | 0.98 | 512 | 520 | 511 | 27399 |
| 1709832600 | 512 | 2 | 0.39 | 509 | 519 | 509 | 40391 |
| 1709746200 | 510 | 3 | 0.59 | 510 | 515 | 505 | 23218 |
| 1709659800 | 507 | -9 | -1.74 | 512 | 523 | 500 | 18421 |
| 1709573400 | 516 | -11 | -2.09 | 528 | 531 | 512 | 85442 |
| 1709314200 | 527 | -10 | -1.86 | 536 | 537 | 527 | 17354 |
| 1709227800 | 537 | 4 | 0.75 | 530 | 537 | 530 | 251456 |
| 1709141400 | 533 | 0 | 0.00 | 535 | 535 | 530 | 261467 |
| 1709055000 | 533 | 0 | 0.00 | 537 | 537 | 530 | 54167 |
| 1708968600 | 533 | 3 | 0.57 | 530 | 535 | 530 | 169472 |
| 1708709400 | 530 | -2 | -0.38 | 526 | 536 | 525 | 28568 |
| 1708623000 | 532 | -2 | -0.37 | 539 | 539 | 532 | 412787 |
| 1708536600 | 534 | -3 | -0.56 | 538 | 538 | 534 | 56288 |
| 1708450200 | 537 | 7 | 1.32 | 531 | 540 | 531 | 11516 |
| 1708363800 | 530 | 0 | 0.00 | 540 | 540 | 527 | 63215 |
| 1708104600 | 530 | 0 | 0.00 | 534 | 534 | 530 | 46472 |
| 1708018200 | 530 | -1 | -0.19 | 533 | 533 | 529 | 50051 |
| 1707931800 | 531 | -3 | -0.56 | 535 | 535 | 529 | 71400 |
| 1707845400 | 534 | -6 | -1.11 | 540 | 541 | 530 | 42552 |
| 1707759000 | 540 | -2 | -0.37 | 535 | 549 | 535 | 71216 |
| 1707499800 | 542 | 4 | 0.74 | 536 | 544 | 536 | 38864 |
| 1707413400 | 538 | -2 | -0.37 | 545 | 545 | 535 | 128791 |
| 1707327000 | 540 | -1 | -0.18 | 541 | 545 | 536 | 64934 |
| 1707240600 | 541 | -11 | -1.99 | 550 | 550 | 539 | 35633 |
| 1707154200 | 552 | 6 | 1.10 | 547 | 556 | 545 | 35537 |
| 1706895000 | 546 | -11 | -1.97 | 560 | 560 | 541 | 30931 |
| 1706808600 | 557 | 8 | 1.46 | 552 | 566 | 552 | 17381 |
| 1706722200 | 549 | -16 | -2.83 | 565 | 565 | 549 | 84182 |
| 1706635800 | 565 | -5 | -0.88 | 566 | 572 | 557 | 34130 |
| 1706549400 | 570 | 46 | 8.78 | 535 | 576 | 530 | 59710 |
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
