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 | 6 | 0.797872340426 | 752 | 790 | 732 | 127442 | 750.81215612 | DE |
| 4 | 92 | 13.8138138138 | 666 | 790 | 652 | 127950 | 732.97296337 | DE |
| 12 | 156 | 25.9136212625 | 602 | 790 | 520 | 111443 | 652.83607055 | DE |
| 26 | 281.5 | 59.0766002099 | 476.5 | 790 | 461 | 81197 | 609.7682369 | DE |
| 52 | 309 | 68.8195991091 | 449 | 790 | 426 | 57604 | 574.94072814 | DE |
| 156 | 128 | 20.3174603175 | 630 | 790 | 384 | 38745 | 545.61694328 | DE |
| 260 | 385.5 | 103.489932886 | 372.5 | 790 | 372.5 | 38078 | 552.23790806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 758 | -16 | -2.07 | 780 | 780 | 752 | 54899 |
| 1714062600 | 774 | 4 | 0.52 | 778 | 790 | 756 | 134936 |
| 1713976200 | 770 | 28 | 3.77 | 750 | 770 | 732 | 56295 |
| 1713889800 | 742 | -4 | -0.54 | 746 | 746 | 732 | 69209 |
| 1713803400 | 746 | 6 | 0.81 | 740 | 752 | 740 | 79087 |
| 1713544200 | 740 | -22 | -2.89 | 752 | 756 | 738 | 297683 |
| 1713457800 | 762 | -4 | -0.52 | 744 | 774 | 744 | 45354 |
| 1713371400 | 766 | 18 | 2.41 | 750 | 770 | 744 | 81721 |
| 1713285000 | 748 | 6 | 0.81 | 740 | 750 | 736 | 27440 |
| 1713198600 | 742 | 2 | 0.27 | 740 | 768 | 738 | 79150 |
| 1712939400 | 740 | 14 | 1.93 | 730 | 758 | 730 | 111137 |
| 1712853000 | 726 | -2 | -0.27 | 738 | 738 | 718 | 23401 |
| 1712766600 | 728 | 10 | 1.39 | 714 | 732 | 708 | 73162 |
| 1712680200 | 718 | -4 | -0.55 | 730 | 736 | 716 | 74162 |
| 1712593800 | 722 | 4 | 0.56 | 716 | 748 | 716 | 318754 |
| 1712334600 | 718 | -6 | -0.83 | 720 | 730 | 710 | 102641 |
| 1712248200 | 724 | -10 | -1.36 | 726 | 740 | 718 | 165979 |
| 1712161800 | 734 | 20 | 2.80 | 700 | 734 | 700 | 77610 |
| 1712075400 | 714 | 44 | 6.57 | 666 | 718 | 652 | 485377 |
| 1711647000 | 670 | -16 | -2.33 | 682 | 682 | 658 | 237877 |
| 1711560600 | 686 | 46 | 7.19 | 644 | 690 | 644 | 748860 |
| 1711474200 | 640 | 46 | 7.74 | 620 | 650 | 618 | 659874 |
| 1711387800 | 594 | 24 | 4.21 | 600 | 600 | 580 | 71147 |
| 1711128600 | 570 | -8 | -1.38 | 608 | 608 | 570 | 69126 |
| 1711042200 | 578 | -20 | -3.34 | 592 | 608 | 578 | 55756 |
| 1710955800 | 598 | 0 | 0.00 | 600 | 600 | 592 | 111550 |
| 1710869400 | 598 | 8 | 1.36 | 594 | 602 | 582 | 111834 |
| 1710783000 | 590 | 0 | 0.00 | 580 | 594 | 580 | 32777 |
| 1710523800 | 590 | 4 | 0.68 | 586 | 590 | 586 | 220005 |
| 1710437400 | 586 | 4 | 0.69 | 580 | 586 | 578 | 43096 |
| 1710351000 | 582 | 12 | 2.11 | 568 | 594 | 568 | 406398 |
| 1710264600 | 570 | 0 | 0.00 | 582 | 582 | 568 | 42449 |
| 1710178200 | 570 | -2 | -0.35 | 580 | 594 | 564 | 105089 |
| 1709919000 | 572 | 18 | 3.25 | 560 | 580 | 560 | 82000 |
| 1709832600 | 554 | 12 | 2.21 | 542 | 558 | 532 | 42279 |
| 1709746200 | 542 | 2 | 0.37 | 532 | 542 | 532 | 16748 |
| 1709659800 | 540 | 0 | 0.00 | 542 | 542 | 530 | 42103 |
| 1709573400 | 540 | 10 | 1.89 | 534 | 540 | 534 | 37173 |
| 1709314200 | 530 | -8 | -1.49 | 542 | 542 | 530 | 42991 |
| 1709227800 | 538 | -2 | -0.37 | 538 | 538 | 538 | 14254 |
| 1709141400 | 540 | -6 | -1.10 | 540 | 542 | 538 | 31907 |
| 1709055000 | 546 | 10 | 1.87 | 538 | 546 | 538 | 21246 |
| 1708968600 | 536 | -8 | -1.47 | 550 | 550 | 520 | 109823 |
| 1708709400 | 544 | 0 | 0.00 | 548 | 548 | 534 | 19569 |
| 1708623000 | 544 | -2 | -0.37 | 558 | 558 | 544 | 255353 |
| 1708536600 | 546 | -4 | -0.73 | 540 | 548 | 540 | 22029 |
| 1708450200 | 550 | -10 | -1.79 | 546 | 558 | 542 | 30295 |
| 1708363800 | 560 | 22 | 4.09 | 560 | 570 | 560 | 24994 |
| 1708104600 | 538 | -26 | -4.61 | 564 | 564 | 538 | 27008 |
| 1708018200 | 564 | 2 | 0.36 | 556 | 568 | 556 | 42441 |
| 1707931800 | 562 | -6 | -1.06 | 560 | 568 | 550 | 33634 |
| 1707845400 | 568 | -4 | -0.70 | 566 | 574 | 560 | 48876 |
| 1707759000 | 572 | -4 | -0.69 | 574 | 574 | 572 | 11047 |
| 1707499800 | 576 | 6 | 1.05 | 580 | 580 | 570 | 23952 |
| 1707413400 | 570 | -20 | -3.39 | 574 | 590 | 560 | 73042 |
| 1707327000 | 590 | -14 | -2.32 | 592 | 592 | 580 | 30681 |
| 1707240600 | 604 | 14 | 2.37 | 582 | 604 | 582 | 20155 |
| 1707154200 | 590 | -14 | -2.32 | 604 | 610 | 590 | 93010 |
| 1706895000 | 604 | 12 | 2.03 | 602 | 604 | 584 | 48143 |
| 1706808600 | 592 | -6 | -1.00 | 596 | 604 | 582 | 46530 |
| 1706722200 | 598 | 24 | 4.18 | 578 | 600 | 578 | 168484 |
| 1706635800 | 574 | -2 | -0.35 | 570 | 584 | 566 | 92864 |
| 1706549400 | 576 | 26 | 4.73 | 560 | 576 | 560 | 153889 |
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
