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 | 19 | 3.44827586207 | 551 | 572 | 551 | 480669 | 563.56103509 | DE |
| 4 | 47 | 8.98661567878 | 523 | 572 | 522 | 651655 | 551.43065957 | DE |
| 12 | 25 | 4.5871559633 | 545 | 572 | 491 | 623855 | 522.17105296 | DE |
| 26 | 34 | 6.34328358209 | 536 | 593 | 491 | 498947 | 534.49798643 | DE |
| 52 | -73 | -11.3530326594 | 643 | 658 | 491 | 423757 | 561.37979993 | DE |
| 156 | -53 | -8.50722311396 | 623 | 803 | 491 | 502735 | 620.58246064 | DE |
| 260 | 202 | 54.8913043478 | 368 | 803 | 208.5 | 520905 | 543.57750944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 566 | 6 | 1.07 | 560 | 566 | 558 | 716909 |
| 1713976200 | 560 | -1 | -0.18 | 560 | 563 | 555 | 347901 |
| 1713889800 | 561 | -3 | -0.53 | 561 | 565 | 556 | 365733 |
| 1713803400 | 564 | 0 | 0.00 | 559 | 570 | 559 | 439134 |
| 1713544200 | 564 | 5 | 0.89 | 551 | 564 | 551 | 533670 |
| 1713457800 | 559 | 3 | 0.54 | 556 | 562 | 553 | 293829 |
| 1713371400 | 556 | 9 | 1.65 | 544 | 561 | 544 | 383850 |
| 1713285000 | 547 | -14 | -2.50 | 565 | 565 | 545 | 704529 |
| 1713198600 | 561 | -7 | -1.23 | 562 | 568 | 556 | 667190 |
| 1712939400 | 568 | 25 | 4.60 | 556 | 570 | 550 | 1327690 |
| 1712853000 | 543 | -7 | -1.27 | 548 | 554 | 543 | 470257 |
| 1712766600 | 550 | 4 | 0.73 | 546 | 554 | 542 | 1609599 |
| 1712680200 | 546 | 3 | 0.55 | 547 | 549 | 545 | 1003737 |
| 1712593800 | 543 | 6 | 1.12 | 540 | 546 | 537 | 629102 |
| 1712334600 | 537 | -1 | -0.19 | 530 | 539 | 530 | 447601 |
| 1712248200 | 538 | 7 | 1.32 | 538 | 543 | 533 | 528589 |
| 1712161800 | 531 | 3 | 0.57 | 528 | 536 | 522 | 573585 |
| 1712075400 | 528 | 11 | 2.13 | 523 | 534 | 523 | 686889 |
| 1711647000 | 517 | 4 | 0.78 | 515 | 520 | 513 | 909122 |
| 1711560600 | 513 | 3 | 0.59 | 511 | 513 | 505 | 499218 |
| 1711474200 | 510 | 1 | 0.20 | 510 | 512 | 507 | 772957 |
| 1711387800 | 509 | -1 | -0.20 | 510 | 513 | 508 | 559871 |
| 1711128600 | 510 | -5 | -0.97 | 522 | 522 | 510 | 461275 |
| 1711042200 | 515 | -9 | -1.72 | 520 | 525 | 515 | 963279 |
| 1710955800 | 524 | 10 | 1.95 | 520 | 524 | 517 | 674714 |
| 1710869400 | 514 | -6 | -1.15 | 525 | 525 | 512 | 483373 |
| 1710783000 | 520 | 0 | 0.00 | 518 | 521 | 516 | 416344 |
| 1710523800 | 520 | 10 | 1.96 | 516 | 520 | 510 | 457747 |
| 1710437400 | 510 | -7 | -1.35 | 521 | 521 | 510 | 455954 |
| 1710351000 | 517 | 11 | 2.17 | 516 | 521 | 507 | 543730 |
| 1710264600 | 506 | -4 | -0.78 | 515 | 516 | 506 | 498343 |
| 1710178200 | 510 | -4 | -0.78 | 515 | 515 | 503 | 512138 |
| 1709919000 | 514 | -3 | -0.58 | 513 | 517 | 513 | 337678 |
| 1709832600 | 517 | 15 | 2.99 | 502 | 517 | 500 | 495379 |
| 1709746200 | 502 | 5 | 1.01 | 494 | 506 | 494 | 515303 |
| 1709659800 | 497 | 0.5 | 0.10 | 494 | 501 | 494 | 567947 |
| 1709573400 | 496.5 | -6.5 | -1.29 | 501 | 501 | 496.5 | 623734 |
| 1709314200 | 503 | 10.5 | 2.13 | 498 | 503 | 495.5 | 980899 |
| 1709227800 | 492.5 | -3 | -0.61 | 496 | 498.5 | 492.5 | 1132320 |
| 1709141400 | 495.5 | -2.5 | -0.50 | 491.5 | 496.5 | 491.5 | 593952 |
| 1709055000 | 498 | 4 | 0.81 | 495 | 499.5 | 493 | 830540 |
| 1708968600 | 494 | -5.5 | -1.10 | 495.5 | 497 | 491 | 1281858 |
| 1708709400 | 499.5 | -4.5 | -0.89 | 500 | 509 | 498 | 1781391 |
| 1708623000 | 504 | 7 | 1.41 | 502 | 507 | 501 | 457531 |
| 1708536600 | 497 | -3 | -0.60 | 499 | 500 | 494.5 | 450460 |
| 1708450200 | 500 | -9 | -1.77 | 508 | 509 | 500 | 367122 |
| 1708363800 | 509 | -3 | -0.59 | 515 | 517 | 509 | 356904 |
| 1708104600 | 512 | 6 | 1.19 | 505 | 515 | 505 | 489425 |
| 1708018200 | 506 | 4 | 0.80 | 509 | 512 | 501 | 371510 |
| 1707931800 | 502 | -3 | -0.59 | 505 | 507 | 501 | 570003 |
| 1707845400 | 505 | -14 | -2.70 | 516 | 520 | 501 | 453474 |
| 1707759000 | 519 | 0 | 0.00 | 519 | 525 | 516 | 628577 |
| 1707499800 | 519 | 1 | 0.19 | 516 | 523 | 512 | 1183546 |
| 1707413400 | 518 | -2 | -0.38 | 527 | 528 | 518 | 315948 |
| 1707327000 | 520 | -3 | -0.57 | 515 | 535 | 515 | 341046 |
| 1707240600 | 523 | 2 | 0.38 | 521 | 528 | 517 | 449921 |
| 1707154200 | 521 | -15 | -2.80 | 527 | 533 | 520 | 372136 |
| 1706895000 | 536 | 2 | 0.37 | 545 | 545 | 531 | 297117 |
| 1706808600 | 534 | -9 | -1.66 | 540 | 542 | 534 | 333400 |
| 1706722200 | 543 | 5 | 0.93 | 537 | 543 | 535 | 226790 |
| 1706635800 | 538 | -1 | -0.19 | 548 | 548 | 538 | 265570 |
| 1706549400 | 539 | -1 | -0.19 | 539 | 545 | 537 | 435166 |
| 1706290200 | 540 | 2 | 0.37 | 538 | 542 | 536 | 445972 |
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
