We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -0.573888091822 | 697 | 706 | 687 | 251714 | 696.62688389 | DE |
| 4 | 10 | 1.46412884334 | 683 | 706 | 678 | 320527 | 690.18880432 | DE |
| 12 | 21 | 3.125 | 672 | 706 | 648 | 316192 | 673.87752121 | DE |
| 26 | 34 | 5.1593323217 | 659 | 706 | 630 | 293177 | 668.21901557 | DE |
| 52 | 13 | 1.91176470588 | 680 | 706 | 615 | 275354 | 661.68409658 | DE |
| 156 | 66 | 10.5263157895 | 627 | 706 | 537 | 260616 | 637.09385281 | DE |
| 260 | 47 | 7.27554179567 | 646 | 706 | 335.5 | 342133 | 582.54711515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 694 | 2 | 0.29 | 693 | 697 | 692 | 264528 |
| 1713371400 | 692 | 2 | 0.29 | 690 | 696 | 690 | 105368 |
| 1713285000 | 690 | -12 | -1.71 | 692 | 694 | 687 | 276425 |
| 1713198600 | 702 | 1 | 0.14 | 699 | 706 | 699 | 336819 |
| 1712939400 | 701 | 7 | 1.01 | 697 | 703 | 694 | 275428 |
| 1712853000 | 694 | -2 | -0.29 | 696 | 696 | 689 | 311172 |
| 1712766600 | 696 | 5 | 0.72 | 698 | 699 | 690 | 293425 |
| 1712680200 | 691 | -2 | -0.29 | 689 | 694 | 689 | 247280 |
| 1712593800 | 693 | 6 | 0.87 | 683 | 694 | 683 | 397154 |
| 1712334600 | 687 | -5 | -0.72 | 691 | 691 | 684 | 670793 |
| 1712248200 | 692 | 6 | 0.87 | 688 | 692 | 687 | 306847 |
| 1712161800 | 686 | 0 | 0.00 | 684 | 686 | 681 | 358396 |
| 1712075400 | 686 | -4 | -0.58 | 689 | 689 | 684 | 316906 |
| 1711647000 | 690 | 4 | 0.58 | 686 | 690 | 683 | 336006 |
| 1711560600 | 686 | 3 | 0.44 | 684 | 686 | 682 | 424924 |
| 1711474200 | 683 | 1 | 0.15 | 684 | 684 | 679 | 308693 |
| 1711387800 | 682 | -3 | -0.44 | 686 | 686 | 678 | 345993 |
| 1711128600 | 685 | 3 | 0.44 | 683 | 685 | 680 | 193335 |
| 1711042200 | 682 | 11 | 1.64 | 677 | 682 | 675 | 274851 |
| 1710955800 | 671 | 0 | 0.00 | 671 | 672 | 668 | 238206 |
| 1710869400 | 671 | -1 | -0.15 | 670 | 673 | 666 | 455463 |
| 1710783000 | 672 | -3 | -0.44 | 671 | 672 | 668 | 223591 |
| 1710523800 | 675 | 5 | 0.75 | 670 | 675 | 670 | 488700 |
| 1710437400 | 670 | -3 | -0.45 | 673 | 673 | 667 | 219874 |
| 1710351000 | 673 | -1 | -0.15 | 675 | 675 | 669 | 553383 |
| 1710264600 | 674 | 4 | 0.60 | 676 | 677 | 673 | 358047 |
| 1710178200 | 670 | -2 | -0.30 | 665 | 670 | 665 | 261334 |
| 1709919000 | 672 | -3 | -0.44 | 670 | 672 | 668 | 227317 |
| 1709832600 | 675 | 2 | 0.30 | 671 | 675 | 670 | 227901 |
| 1709746200 | 673 | 7 | 1.05 | 667 | 673 | 667 | 354052 |
| 1709659800 | 666 | -1 | -0.15 | 664 | 667 | 662 | 287116 |
| 1709573400 | 667 | -5 | -0.74 | 673 | 673 | 664 | 244769 |
| 1709314200 | 672 | 7 | 1.05 | 666 | 672 | 666 | 398737 |
| 1709227800 | 665 | 4 | 0.61 | 661 | 666 | 661 | 243302 |
| 1709141400 | 661 | -5 | -0.75 | 663 | 663 | 660 | 295819 |
| 1709055000 | 666 | 0 | 0.00 | 670 | 670 | 665 | 278957 |
| 1708968600 | 666 | -1 | -0.15 | 664 | 668 | 663 | 283815 |
| 1708709400 | 667 | 1 | 0.15 | 668 | 668 | 663 | 222031 |
| 1708623000 | 666 | 5 | 0.76 | 664 | 666 | 662 | 326136 |
| 1708536600 | 661 | -6 | -0.90 | 664 | 665 | 659 | 254851 |
| 1708450200 | 667 | 0 | 0.00 | 664 | 668 | 664 | 291547 |
| 1708363800 | 667 | -1 | -0.15 | 665 | 667 | 664 | 212381 |
| 1708104600 | 668 | 10 | 1.52 | 660 | 668 | 660 | 460824 |
| 1708018200 | 658 | 2 | 0.30 | 660 | 660 | 656 | 237428 |
| 1707931800 | 656 | 6 | 0.92 | 656 | 657 | 654 | 203240 |
| 1707845400 | 650 | -6 | -0.91 | 655 | 656 | 648 | 502359 |
| 1707759000 | 656 | 3 | 0.46 | 653 | 656 | 653 | 135655 |
| 1707499800 | 653 | -1 | -0.15 | 656 | 656 | 652 | 259464 |
| 1707413400 | 654 | -8 | -1.21 | 659 | 659 | 654 | 547833 |
| 1707327000 | 662 | -1 | -0.15 | 662 | 662 | 658 | 255364 |
| 1707240600 | 663 | 5 | 0.76 | 660 | 663 | 657 | 405437 |
| 1707154200 | 658 | -2 | -0.30 | 663 | 663 | 655 | 525657 |
| 1706895000 | 660 | -4 | -0.60 | 666 | 669 | 660 | 598652 |
| 1706808600 | 664 | -10 | -1.48 | 670 | 671 | 663 | 182687 |
| 1706722200 | 674 | -2 | -0.30 | 673 | 676 | 673 | 174469 |
| 1706635800 | 676 | 2 | 0.30 | 675 | 678 | 675 | 265386 |
| 1706549400 | 674 | -1 | -0.15 | 675 | 676 | 672 | 253625 |
| 1706290200 | 675 | 5 | 0.75 | 672 | 676 | 672 | 339375 |
| 1706203800 | 670 | 0 | 0.00 | 674 | 674 | 666 | 254703 |
| 1706117400 | 670 | 3 | 0.45 | 670 | 670 | 665 | 319460 |
| 1706031000 | 667 | -1 | -0.15 | 670 | 670 | 665 | 427204 |
| 1705944600 | 668 | 6 | 0.91 | 664 | 668 | 663 | 216308 |
| 1705685400 | 662 | -2 | -0.30 | 666 | 666 | 661 | 77150 |
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
