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 | 90.5 | 16.3063063063 | 555 | 657.5 | 545.5 | 889772 | 562.21576044 | DE |
| 4 | 154.9 | 31.5735833673 | 490.6 | 657.5 | 485 | 1043520 | 540.36219735 | DE |
| 12 | 120 | 22.835394862 | 525.5 | 657.5 | 481.4 | 1210349 | 532.50570776 | DE |
| 26 | 143.1 | 28.4832802548 | 502.4 | 657.5 | 407.4 | 1392770 | 501.12584089 | DE |
| 52 | 41.5 | 6.87086092715 | 604 | 657.5 | 395.2 | 1649334 | 495.26967278 | DE |
| 156 | 235.5 | 57.4390243902 | 410 | 845 | 389.6 | 1788965 | 576.14205572 | DE |
| 260 | 342.9 | 113.317911434 | 302.6 | 845 | 118.9 | 1569802 | 489.8628473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 645.5 | 79 | 13.95 | 619.5 | 657.5 | 614.5 | 3698728 |
| 1721925000 | 566.5 | 8.5 | 1.52 | 567 | 568.5 | 550.5 | 1632663 |
| 1721838600 | 558 | 4 | 0.72 | 552 | 558.5 | 545.5 | 1210388 |
| 1721752200 | 554 | -13.5 | -2.38 | 564 | 567.5 | 554 | 581774 |
| 1721665800 | 567.5 | 4 | 0.71 | 564.5 | 574.5 | 564.5 | 393149 |
| 1721406600 | 563.5 | -5 | -0.88 | 555 | 569.5 | 555 | 630886 |
| 1721320200 | 568.5 | 12 | 2.16 | 547 | 570 | 547 | 785114 |
| 1721233800 | 556.5 | -4 | -0.71 | 543 | 564 | 543 | 863397 |
| 1721147400 | 560.5 | -1.5 | -0.27 | 570 | 570 | 554 | 950672 |
| 1721061000 | 562 | 2 | 0.36 | 557.5 | 565 | 555.5 | 580188 |
| 1720801800 | 560 | 0 | 0.00 | 568 | 568 | 559 | 893695 |
| 1720715400 | 560 | 0.5 | 0.09 | 561.5 | 567 | 557.5 | 609757 |
| 1720629000 | 559.5 | 26 | 4.87 | 533.5 | 559.5 | 524 | 912880 |
| 1720542600 | 533.5 | -7 | -1.30 | 540 | 549 | 533.5 | 1016976 |
| 1720456200 | 540.5 | -7.5 | -1.37 | 548 | 550.5 | 540.5 | 554298 |
| 1720197000 | 548 | 12 | 2.24 | 536.5 | 551.5 | 535 | 1580560 |
| 1720110600 | 536 | 13.5 | 2.58 | 525.5 | 536 | 522.5 | 1960555 |
| 1720024200 | 522.5 | 22.5 | 4.50 | 519.5 | 529 | 508 | 1676478 |
| 1719937800 | 500 | 6 | 1.21 | 485 | 500 | 485 | 1880447 |
| 1719851400 | 494 | 1.8 | 0.37 | 492 | 501 | 492 | 638062 |
| 1719592200 | 492.2 | -7.8 | -1.56 | 490.6 | 502 | 485.4 | 1518462 |
| 1719505800 | 500 | -8 | -1.57 | 498.6 | 503.5 | 494.8 | 524323 |
| 1719419400 | 508 | -3.5 | -0.68 | 511.5 | 513.5 | 499.2 | 974159 |
| 1719333000 | 511.5 | -3.5 | -0.68 | 514.5 | 520.5 | 510 | 462172 |
| 1719246600 | 515 | -0.5 | -0.10 | 503.5 | 521 | 503.5 | 852967 |
| 1718987400 | 515.5 | 1.5 | 0.29 | 511 | 520.5 | 509 | 1742938 |
| 1718901000 | 514 | 0 | 0.00 | 518 | 518.5 | 504.5 | 835915 |
| 1718814600 | 514 | 8.5 | 1.68 | 508 | 519 | 508 | 1296604 |
| 1718728200 | 505.5 | 19.3 | 3.97 | 484.4 | 506.5 | 484.4 | 854211 |
| 1718641800 | 486.2 | -2.6 | -0.53 | 490.8 | 496.2 | 486.2 | 1094275 |
| 1718382600 | 488.8 | -6 | -1.21 | 496.8 | 498.6 | 487.6 | 522111 |
| 1718296200 | 494.8 | -9.2 | -1.83 | 495.8 | 503 | 492.2 | 780691 |
| 1718209800 | 504 | 10.8 | 2.19 | 495.6 | 510.5 | 494.8 | 911813 |
| 1718123400 | 493.2 | 0.4 | 0.08 | 494.8 | 495.8 | 485 | 463720 |
| 1718037000 | 492.8 | -1.4 | -0.28 | 494.2 | 494.2 | 484.8 | 448097 |
| 1717777800 | 494.2 | 1.6 | 0.32 | 483.2 | 496 | 481.4 | 680900 |
| 1717691400 | 492.6 | -15.4 | -3.03 | 506 | 506 | 486 | 763842 |
| 1717605000 | 508 | 5 | 0.99 | 502.5 | 511 | 496.8 | 1186694 |
| 1717518600 | 503 | -13 | -2.52 | 510 | 513 | 499.2 | 1479371 |
| 1717432200 | 516 | -2.5 | -0.48 | 520 | 520 | 514.5 | 661629 |
| 1717173000 | 518.5 | 2.5 | 0.48 | 516.5 | 525 | 515 | 2296285 |
| 1717086600 | 516 | 11 | 2.18 | 504 | 518.5 | 504 | 996174 |
| 1717000200 | 505 | -12.5 | -2.42 | 515 | 516 | 503 | 883858 |
| 1716913800 | 517.5 | 18.3 | 3.67 | 505 | 520 | 504 | 873256 |
| 1716568200 | 499.2 | -8.3 | -1.64 | 508 | 512 | 491 | 1407046 |
| 1716481800 | 507.5 | -47.5 | -8.56 | 543.5 | 543.5 | 499 | 2913775 |
| 1716395400 | 555 | -15 | -2.63 | 569 | 571.5 | 555 | 1971265 |
| 1716309000 | 570 | 7 | 1.24 | 559.5 | 570 | 556 | 1298099 |
| 1716222600 | 563 | 2 | 0.36 | 547.5 | 571.5 | 547.5 | 775648 |
| 1715963400 | 561 | -4 | -0.71 | 566 | 572 | 557.5 | 8670102 |
| 1715877000 | 565 | 14 | 2.54 | 552.5 | 568 | 550 | 587670 |
| 1715790600 | 551 | 13 | 2.42 | 550 | 556 | 541 | 1971880 |
| 1715704200 | 538 | -5.5 | -1.01 | 535 | 547.5 | 535 | 1802985 |
| 1715617800 | 543.5 | -9.5 | -1.72 | 564 | 564 | 543.5 | 2587298 |
| 1715358600 | 553 | 3 | 0.55 | 551.5 | 564 | 551.5 | 821539 |
| 1715272200 | 550 | 4.5 | 0.82 | 550 | 551.5 | 542 | 481446 |
| 1715185800 | 545.5 | 1.5 | 0.28 | 544 | 549 | 539 | 1057900 |
| 1715099400 | 544 | 10.5 | 1.97 | 539.5 | 544 | 536.5 | 631356 |
| 1714753800 | 533.5 | 6 | 1.14 | 525.5 | 541 | 525.5 | 765848 |
| 1714667400 | 527.5 | 12 | 2.33 | 517.5 | 534.5 | 517.5 | 869171 |
| 1714581000 | 515.5 | -2.5 | -0.48 | 520.5 | 520.5 | 510.5 | 424701 |
| 1714494600 | 518 | -8 | -1.52 | 526.5 | 527 | 516 | 1159694 |
| 1714408200 | 526 | 8 | 1.54 | 524.5 | 526 | 518.5 | 1141301 |
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
