We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.4 | -6.27586206897 | 580 | 590.6 | 527.4 | 4316243 | 572.27830518 | DE |
| 4 | -5 | -0.911410864017 | 548.6 | 590.6 | 527.4 | 4592830 | 565.66823418 | DE |
| 12 | 60.4 | 12.5 | 483.2 | 590.6 | 401.4 | 5141236 | 508.64644562 | DE |
| 26 | -38.8 | -6.66208791209 | 582.4 | 590.6 | 401.4 | 4799262 | 508.46063635 | DE |
| 52 | 82.2 | 17.8153446034 | 461.4 | 590.8 | 401.4 | 4695471 | 501.23212361 | DE |
| 156 | 98.6 | 22.1573033708 | 445 | 590.8 | 277 | 4898910 | 464.30861288 | DE |
| 260 | -238.8 | -30.5214723926 | 782.4 | 1095 | 277 | 4939129 | 550.90394829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 543.6 | -15.2 | -2.72 | 535 | 544.6 | 527.4 | 6685857 |
| 1749745800 | 558.79999 | -22.2 | -3.82 | 572.6 | 572.6 | 556 | 10061759 |
| 1749659400 | 581 | -6.8 | -1.16 | 588 | 590.6 | 581 | 5606743 |
| 1749573000 | 587.79999 | 0.8 | 0.14 | 588 | 589.4 | 584.4 | 2113426 |
| 1749486600 | 587 | 1 | 0.17 | 587.79999 | 589.2 | 584 | 1778547 |
| 1749227400 | 586 | 4.6 | 0.79 | 580 | 586 | 579.4 | 2020740 |
| 1749141000 | 581.4 | -3.8 | -0.65 | 583.2 | 583.2 | 569.6 | 3297899 |
| 1749054600 | 585.2 | 4.8 | 0.83 | 582.4 | 590 | 580.2 | 3928065 |
| 1748968200 | 580.4 | 1 | 0.17 | 585.6 | 587.2 | 575.79999 | 3094389 |
| 1748881800 | 579.4 | 3.2 | 0.56 | 570.4 | 580 | 569.79999 | 2947748 |
| 1748622600 | 576.2 | 5.8 | 1.02 | 572 | 576.2 | 567.2 | 4485708 |
| 1748536200 | 570.4 | 9 | 1.60 | 565.4 | 579.4 | 562.79999 | 4456921 |
| 1748449800 | 561.4 | 5.6 | 1.01 | 558.79999 | 564.6 | 555.4 | 4571978 |
| 1748363400 | 555.79999 | 1.8 | 0.32 | 564.79999 | 567.4 | 555.79999 | 2497988 |
| 1748017800 | 554 | 4.2 | 0.76 | 554.2 | 575.6 | 552.6 | 9482432 |
| 1747931400 | 549.79999 | -14.8 | -2.62 | 540 | 558.79999 | 530 | 9394774 |
| 1747845000 | 564.6 | 0.6 | 0.11 | 562.2 | 564.6 | 555.4 | 4119194 |
| 1747758600 | 564 | 4 | 0.71 | 560 | 572.6 | 559.2 | 5546076 |
| 1747672200 | 560 | 17.2 | 3.17 | 545 | 560 | 540.6 | 4163774 |
| 1747413000 | 542.79999 | -5.2 | -0.95 | 548.6 | 548.6 | 539.79999 | 3695604 |
| 1747326600 | 548 | 1.4 | 0.26 | 546.79999 | 555.79999 | 546.2 | 8028260 |
| 1747240200 | 546.6 | 2.6 | 0.48 | 544 | 549.6 | 532.79999 | 4890775 |
| 1747153800 | 544 | 12 | 2.26 | 532 | 544 | 530.6 | 3587629 |
| 1747067400 | 532 | 8.2 | 1.57 | 531.79999 | 536.6 | 526 | 4850781 |
| 1746808200 | 523.79999 | -5.8 | -1.10 | 532.2 | 533.4 | 520.79999 | 2645888 |
| 1746721800 | 529.6 | 6.6 | 1.26 | 526.79999 | 530.6 | 520 | 9047495 |
| 1746635400 | 523 | 1.8 | 0.35 | 525 | 527.79999 | 521 | 6004260 |
| 1746549000 | 521.2 | -2.8 | -0.53 | 526 | 528.79999 | 509.2 | 3888982 |
| 1746203400 | 524 | 9.4 | 1.83 | 513.6 | 527 | 510.4 | 5408057 |
| 1746117000 | 514.6 | 20 | 4.04 | 498.6 | 514.6 | 495.5 | 4126708 |
| 1746030600 | 494.6 | -0.9 | -0.18 | 496.9 | 500.8 | 490.7 | 4310959 |
| 1745944200 | 495.5 | 7.3 | 1.50 | 494.7 | 508.4 | 493.5 | 3985913 |
| 1745857800 | 488.2 | -0.8 | -0.16 | 493 | 497.5 | 487.7 | 2153957 |
| 1745598600 | 489 | -3.8 | -0.77 | 498.4 | 499.7 | 488.1 | 13032287 |
| 1745512200 | 492.8 | -1.5 | -0.30 | 493.9 | 497.3 | 489.4 | 11671158 |
| 1745425800 | 494.3 | 18 | 3.78 | 484 | 498 | 482.3 | 6831249 |
| 1745339400 | 476.3 | 7.8 | 1.66 | 468.2 | 481.2 | 467.9 | 2261800 |
| 1744907400 | 468.5 | -6.5 | -1.37 | 473.4 | 477.1 | 465.6 | 2251630 |
| 1744821000 | 475 | 1.6 | 0.34 | 472.8 | 476.3 | 468.8 | 1948144 |
| 1744734600 | 473.4 | 4.1 | 0.87 | 471.3 | 475.7 | 468.4 | 2626632 |
| 1744648200 | 469.3 | 16.2 | 3.58 | 464.3 | 474 | 458.5 | 3579074 |
| 1744389000 | 453.1 | 0.3 | 0.07 | 455.6 | 457.1 | 442.1 | 2474996 |
| 1744302600 | 452.8 | 20 | 4.62 | 474.7 | 477.7 | 452.8 | 9006508 |
| 1744216200 | 432.8 | -4.8 | -1.10 | 425.5 | 438 | 423.8 | 4823585 |
| 1744129800 | 437.6 | 10.2 | 2.39 | 437.7 | 444.8 | 429.1 | 5443379 |
| 1744043400 | 427.4 | -3.95 | -0.92 | 409 | 447.6 | 401.4 | 8488306 |
| 1743784200 | 431.35 | -9.65 | -2.19 | 446.6 | 452.3 | 424.1 | 8487296 |
| 1743697800 | 441 | -9.5 | -2.11 | 440.2 | 449.2 | 438.3 | 4043180 |
| 1743611400 | 450.5 | -1.9 | -0.42 | 450.6 | 457.3 | 448.6 | 3574774 |
| 1743525000 | 452.4 | 10.1 | 2.28 | 447.5 | 455.5 | 447.2 | 3815475 |
| 1743438600 | 442.3 | -17.2 | -3.74 | 452 | 459.1 | 441.2 | 5383976 |
| 1743183000 | 459.5 | -13.7 | -2.90 | 470.4 | 475 | 459.3 | 13253869 |
| 1743096600 | 473.2 | -7.4 | -1.54 | 472 | 477.2 | 462.8 | 4510438 |
| 1743010200 | 480.6 | -8.4 | -1.72 | 491.3 | 498 | 476.2 | 2965787 |
| 1742923800 | 489 | 4.5 | 0.93 | 486.9 | 493.1 | 482.6 | 6900762 |
| 1742837400 | 484.5 | -1.3 | -0.27 | 491.4 | 492.7 | 482.9 | 5183691 |
| 1742578200 | 485.8 | -4.2 | -0.86 | 483.2 | 491.1 | 474.8 | 5157793 |
| 1742491800 | 490 | -2.3 | -0.47 | 492.9 | 501.2 | 489.8 | 7312320 |
| 1742405400 | 492.3 | 0.7 | 0.14 | 489 | 495.7 | 485 | 2262285 |
| 1742319000 | 491.6 | 2.6 | 0.53 | 491.2 | 503.2 | 491.1 | 9175258 |
| 1742232600 | 489 | 2.4 | 0.49 | 487.9 | 492.7 | 486 | 1650338 |
| 1741973400 | 486.6 | 12.8 | 2.70 | 475.9 | 489.3 | 475.9 | 2664403 |
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
