We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22 | -3.84615384615 | 572 | 580 | 550 | 88182 | 567.59262981 | DE |
| 4 | 27 | 5.16252390057 | 523 | 591 | 513 | 142063 | 565.69362358 | DE |
| 12 | 7 | 1.28913443831 | 543 | 591 | 513 | 174304 | 549.9124367 | DE |
| 26 | 58 | 11.7886178862 | 492 | 591 | 475 | 158677 | 527.82511047 | DE |
| 52 | 46 | 9.12698412698 | 504 | 591 | 446 | 143802 | 509.92461936 | DE |
| 156 | 28 | 5.36398467433 | 522 | 595 | 426.5 | 128710 | 518.5048473 | DE |
| 260 | -279 | -33.6550060314 | 829 | 980 | 369 | 167746 | 548.84785917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 550 | -4 | -0.72 | 554 | 555 | 550 | 51527 |
| 1713285000 | 554 | -12 | -2.12 | 560 | 564 | 552 | 106910 |
| 1713198600 | 566 | -4 | -0.70 | 565 | 568 | 563 | 95616 |
| 1712939400 | 570 | -1 | -0.18 | 580 | 580 | 567 | 81029 |
| 1712853000 | 571 | -8 | -1.38 | 573 | 578 | 571 | 48077 |
| 1712766600 | 579 | 5 | 0.87 | 572 | 580 | 572 | 109279 |
| 1712680200 | 574 | -4 | -0.69 | 572 | 581 | 572 | 142388 |
| 1712593800 | 578 | -7 | -1.20 | 586 | 586 | 578 | 67209 |
| 1712334600 | 585 | 1 | 0.17 | 574 | 585 | 574 | 112415 |
| 1712248200 | 584 | -1 | -0.17 | 578 | 587 | 574 | 222180 |
| 1712161800 | 585 | -2 | -0.34 | 587 | 587 | 579 | 145052 |
| 1712075400 | 587 | 5 | 0.86 | 589 | 591 | 583 | 133040 |
| 1711647000 | 582 | 2 | 0.34 | 582 | 587 | 575 | 259418 |
| 1711560600 | 580 | 18 | 3.20 | 562 | 581 | 552 | 188334 |
| 1711474200 | 562 | 48 | 9.34 | 515 | 562 | 515 | 414204 |
| 1711387800 | 514 | -6 | -1.15 | 520 | 525 | 513 | 137839 |
| 1711128600 | 520 | -3 | -0.57 | 527 | 530 | 520 | 143535 |
| 1711042200 | 523 | 0 | 0.00 | 524 | 530 | 520 | 103409 |
| 1710955800 | 523 | 0 | 0.00 | 523 | 526 | 522 | 47208 |
| 1710869400 | 523 | 0 | 0.00 | 520 | 525 | 520 | 63146 |
| 1710783000 | 523 | 3 | 0.58 | 530 | 530 | 522 | 20889 |
| 1710523800 | 520 | -19 | -3.53 | 540 | 540 | 520 | 455625 |
| 1710437400 | 539 | 12 | 2.28 | 527 | 539 | 527 | 113910 |
| 1710351000 | 527 | 2 | 0.38 | 529 | 529 | 520 | 126072 |
| 1710264600 | 525 | -1 | -0.19 | 529 | 529 | 522 | 67492 |
| 1710178200 | 526 | 4 | 0.77 | 525 | 526 | 519 | 73460 |
| 1709919000 | 522 | 4 | 0.77 | 525 | 525 | 517 | 191858 |
| 1709832600 | 518 | -1 | -0.19 | 529 | 529 | 516 | 214966 |
| 1709746200 | 519 | -3 | -0.57 | 524 | 524 | 518 | 26706 |
| 1709659800 | 522 | -1 | -0.19 | 525 | 527 | 519 | 88919 |
| 1709573400 | 523 | -5 | -0.95 | 527 | 527 | 518 | 70159 |
| 1709314200 | 528 | 7 | 1.34 | 527 | 528 | 516 | 146541 |
| 1709227800 | 521 | -4 | -0.76 | 521 | 526 | 521 | 174229 |
| 1709141400 | 525 | -3 | -0.57 | 524 | 531 | 523 | 212859 |
| 1709055000 | 528 | 4 | 0.76 | 524 | 535 | 522 | 187536 |
| 1708968600 | 524 | -3 | -0.57 | 529 | 533 | 517 | 131691 |
| 1708709400 | 527 | -11 | -2.04 | 538 | 539 | 523 | 120487 |
| 1708623000 | 538 | -10 | -1.82 | 539 | 548 | 538 | 210174 |
| 1708536600 | 548 | 0 | 0.00 | 545 | 552 | 543 | 157307 |
| 1708450200 | 548 | 4 | 0.74 | 547 | 548 | 543 | 156152 |
| 1708363800 | 544 | 6 | 1.12 | 534 | 544 | 534 | 362153 |
| 1708104600 | 538 | 3 | 0.56 | 529 | 539 | 528 | 45303 |
| 1708018200 | 535 | 7 | 1.33 | 530 | 535 | 528 | 67990 |
| 1707931800 | 528 | -7 | -1.31 | 532 | 538 | 528 | 133178 |
| 1707845400 | 535 | 3 | 0.56 | 532 | 538 | 531 | 57923 |
| 1707759000 | 532 | 0 | 0.00 | 528 | 538 | 528 | 318714 |
| 1707499800 | 532 | -10 | -1.85 | 544 | 544 | 529 | 207717 |
| 1707413400 | 542 | -10 | -1.81 | 554 | 554 | 540 | 175540 |
| 1707327000 | 552 | 10 | 1.85 | 543 | 552 | 536 | 122120 |
| 1707240600 | 542 | -9 | -1.63 | 554 | 554 | 541 | 102286 |
| 1707154200 | 551 | -20 | -3.50 | 573 | 573 | 549 | 153944 |
| 1706895000 | 571 | -3 | -0.52 | 585 | 585 | 571 | 479595 |
| 1706808600 | 574 | 6 | 1.06 | 568 | 580 | 568 | 1173522 |
| 1706722200 | 568 | 8 | 1.43 | 560 | 573 | 560 | 177643 |
| 1706635800 | 560 | 6 | 1.08 | 552 | 560 | 549 | 571037 |
| 1706549400 | 554 | 3 | 0.54 | 550 | 555 | 550 | 129265 |
| 1706290200 | 551 | 10 | 1.85 | 543 | 552 | 540 | 125408 |
| 1706203800 | 541 | 7 | 1.31 | 536 | 541 | 536 | 46912 |
| 1706117400 | 534 | -6 | -1.11 | 543 | 543 | 532 | 92088 |
| 1706031000 | 540 | 2 | 0.37 | 531 | 542 | 531 | 89826 |
| 1705944600 | 538 | 0 | 0.00 | 536 | 540 | 536 | 47211 |
| 1705685400 | 538 | -7 | -1.28 | 545 | 547 | 535 | 91093 |
| 1705599000 | 545 | 8 | 1.49 | 536 | 547 | 536 | 75064 |
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
