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 | 30 | 5.47445255474 | 548 | 584 | 544 | 112875 | 553.40851352 | DE |
| 4 | 48 | 9.05660377358 | 530 | 584 | 530 | 105221 | 543.47757954 | DE |
| 12 | 74 | 14.6825396825 | 504 | 584 | 502 | 106606 | 531.5149752 | DE |
| 26 | 150 | 35.046728972 | 428 | 584 | 428 | 96686 | 492.9864367 | DE |
| 52 | 120.5 | 26.3387978142 | 457.5 | 584 | 415 | 101575 | 463.98325841 | DE |
| 156 | 113 | 24.3010752688 | 465 | 588 | 365 | 106900 | 466.42549462 | DE |
| 260 | 194 | 50.5208333333 | 384 | 588 | 191 | 112720 | 411.44301058 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 578 | 21 | 3.77 | 557 | 584 | 556 | 160790 |
| 1714062600 | 557 | 0 | 0.00 | 557 | 557 | 557 | 97868 |
| 1713976200 | 557 | -2 | -0.36 | 552 | 562 | 552 | 92266 |
| 1713889800 | 559 | 6 | 1.08 | 554 | 561 | 550 | 82850 |
| 1713803400 | 553 | 7 | 1.28 | 549 | 554 | 549 | 144663 |
| 1713544200 | 546 | 2 | 0.37 | 548 | 548 | 544 | 146726 |
| 1713457800 | 544 | 4 | 0.74 | 544 | 549 | 544 | 125252 |
| 1713371400 | 540 | 5 | 0.93 | 540 | 544 | 537 | 73645 |
| 1713285000 | 535 | -7 | -1.29 | 535 | 542 | 535 | 111998 |
| 1713198600 | 542 | -7 | -1.28 | 547 | 550 | 537 | 54742 |
| 1712939400 | 549 | 9 | 1.67 | 550 | 550 | 545 | 145067 |
| 1712853000 | 540 | 0 | 0.00 | 541 | 547 | 540 | 105446 |
| 1712766600 | 540 | 0 | 0.00 | 541 | 542 | 536 | 120369 |
| 1712680200 | 540 | 8 | 1.50 | 542 | 544 | 536 | 82915 |
| 1712593800 | 532 | -7 | -1.30 | 530 | 548 | 530 | 73204 |
| 1712334600 | 539 | 0 | 0.00 | 535 | 539 | 533 | 60084 |
| 1712248200 | 539 | 4 | 0.75 | 535 | 539 | 531 | 132926 |
| 1712161800 | 535 | 3 | 0.56 | 531 | 535 | 531 | 131106 |
| 1712075400 | 532 | -3 | -0.56 | 530 | 535 | 530 | 112857 |
| 1711647000 | 535 | -2 | -0.37 | 536 | 540 | 535 | 90858 |
| 1711560600 | 537 | -5 | -0.92 | 539 | 539 | 536 | 75071 |
| 1711474200 | 542 | 3 | 0.56 | 535 | 542 | 535 | 89444 |
| 1711387800 | 539 | 0 | 0.00 | 535 | 540 | 535 | 92402 |
| 1711128600 | 539 | 7 | 1.32 | 539 | 539 | 530 | 84359 |
| 1711042200 | 532 | -1 | -0.19 | 541 | 541 | 532 | 100409 |
| 1710955800 | 533 | -12 | -2.20 | 544 | 545 | 533 | 130486 |
| 1710869400 | 545 | 11 | 2.06 | 543 | 545 | 542 | 82319 |
| 1710783000 | 534 | 2 | 0.38 | 530 | 535 | 530 | 41155 |
| 1710523800 | 532 | 3 | 0.57 | 532 | 540 | 529 | 137707 |
| 1710437400 | 529 | -4 | -0.75 | 532 | 533 | 529 | 32970 |
| 1710351000 | 533 | 13 | 2.50 | 529 | 533 | 525 | 138690 |
| 1710264600 | 520 | -6 | -1.14 | 532 | 533 | 520 | 139327 |
| 1710178200 | 526 | -5 | -0.94 | 531 | 531 | 524 | 48712 |
| 1709919000 | 531 | 6 | 1.14 | 523 | 531 | 523 | 91425 |
| 1709832600 | 525 | -6 | -1.13 | 526 | 529 | 522 | 53301 |
| 1709746200 | 531 | 2 | 0.38 | 530 | 531 | 521 | 66391 |
| 1709659800 | 529 | 4 | 0.76 | 529 | 530 | 524 | 165282 |
| 1709573400 | 525 | -5 | -0.94 | 523 | 528 | 523 | 185118 |
| 1709314200 | 530 | 9 | 1.73 | 522 | 530 | 522 | 63674 |
| 1709227800 | 521 | -2 | -0.38 | 528 | 528 | 521 | 108970 |
| 1709141400 | 523 | -1 | -0.19 | 521 | 529 | 521 | 58441 |
| 1709055000 | 524 | -6 | -1.13 | 529 | 529 | 524 | 287885 |
| 1708968600 | 530 | 6 | 1.15 | 520 | 530 | 520 | 76565 |
| 1708709400 | 524 | -4 | -0.76 | 529 | 530 | 522 | 102074 |
| 1708623000 | 528 | 4 | 0.76 | 524 | 528 | 524 | 481654 |
| 1708536600 | 524 | -2 | -0.38 | 526 | 527 | 524 | 41018 |
| 1708450200 | 526 | 5 | 0.96 | 526 | 526 | 522 | 146218 |
| 1708363800 | 521 | -3 | -0.57 | 523 | 524 | 521 | 68179 |
| 1708104600 | 524 | 1 | 0.19 | 519 | 524 | 519 | 111140 |
| 1708018200 | 523 | 3 | 0.58 | 520 | 523 | 517 | 58526 |
| 1707931800 | 520 | 2 | 0.39 | 516 | 520 | 516 | 65183 |
| 1707845400 | 518 | 2 | 0.39 | 516 | 518 | 516 | 83899 |
| 1707759000 | 516 | -1 | -0.19 | 512 | 517 | 512 | 216782 |
| 1707499800 | 517 | 2 | 0.39 | 517 | 517 | 517 | 75097 |
| 1707413400 | 515 | 3 | 0.59 | 516 | 518 | 512 | 117688 |
| 1707327000 | 512 | -2 | -0.39 | 510 | 513 | 510 | 50247 |
| 1707240600 | 514 | 1 | 0.19 | 513 | 515 | 512 | 36165 |
| 1707154200 | 513 | 2 | 0.39 | 502 | 513 | 502 | 79257 |
| 1706895000 | 511 | 9 | 1.79 | 504 | 511 | 504 | 115049 |
| 1706808600 | 502 | -5 | -0.99 | 506 | 507 | 500 | 68557 |
| 1706722200 | 507 | 7 | 1.40 | 498.5 | 507 | 498 | 104623 |
| 1706635800 | 500 | 4.5 | 0.91 | 486 | 500 | 486 | 106832 |
| 1706549400 | 495.5 | 12.5 | 2.59 | 477 | 495.5 | 477 | 134305 |
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
