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 | 6 | 0.990099009901 | 606 | 626 | 596 | 81126 | 605.16707837 | DE |
| 4 | 24 | 4.08163265306 | 588 | 626 | 588 | 46492 | 608.69530408 | DE |
| 12 | -22 | -3.47003154574 | 634 | 660 | 540 | 51010 | 598.19530162 | DE |
| 26 | 42 | 7.36842105263 | 570 | 720 | 540 | 49486 | 625.48678698 | DE |
| 52 | 142 | 30.2127659574 | 470 | 720 | 452 | 49852 | 590.63768429 | DE |
| 156 | -284 | -31.6964285714 | 896 | 960 | 420 | 45816 | 597.19488655 | DE |
| 260 | -518 | -45.8407079646 | 1130 | 1250 | 420 | 36734 | 645.06927404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 612 | 10 | 1.66 | 608 | 612 | 608 | 29358 |
| 1714062600 | 602 | -4 | -0.66 | 600 | 602 | 596 | 204163 |
| 1713976200 | 606 | -6 | -0.98 | 616 | 618 | 606 | 52975 |
| 1713889800 | 612 | -10 | -1.61 | 620 | 620 | 612 | 48975 |
| 1713803400 | 622 | 26 | 4.36 | 606 | 626 | 598 | 45389 |
| 1713544200 | 596 | -10 | -1.65 | 606 | 610 | 596 | 54128 |
| 1713457800 | 606 | 0 | 0.00 | 614 | 620 | 606 | 34334 |
| 1713371400 | 606 | -10 | -1.62 | 614 | 614 | 606 | 24874 |
| 1713285000 | 616 | -2 | -0.32 | 606 | 626 | 606 | 113543 |
| 1713198600 | 618 | 2 | 0.32 | 618 | 618 | 618 | 44860 |
| 1712939400 | 616 | -4 | -0.65 | 612 | 616 | 612 | 10118 |
| 1712853000 | 620 | 14 | 2.31 | 610 | 620 | 610 | 12033 |
| 1712766600 | 606 | -14 | -2.26 | 624 | 624 | 606 | 48346 |
| 1712680200 | 620 | 2 | 0.32 | 614 | 620 | 614 | 12843 |
| 1712593800 | 618 | 4 | 0.65 | 606 | 618 | 606 | 13711 |
| 1712334600 | 614 | 4 | 0.66 | 614 | 614 | 610 | 5523 |
| 1712248200 | 610 | 0 | 0.00 | 606 | 612 | 606 | 30337 |
| 1712161800 | 610 | 4 | 0.66 | 602 | 616 | 602 | 35044 |
| 1712075400 | 606 | 16 | 2.71 | 588 | 610 | 588 | 45658 |
| 1711647000 | 590 | 0 | 0.00 | 586 | 598 | 582 | 45135 |
| 1711560600 | 590 | 0 | 0.00 | 586 | 592 | 580 | 15838 |
| 1711474200 | 590 | 0 | 0.00 | 576 | 592 | 576 | 45060 |
| 1711387800 | 590 | 14 | 2.43 | 574 | 590 | 574 | 17716 |
| 1711128600 | 576 | 22 | 3.97 | 572 | 578 | 570 | 12449 |
| 1711042200 | 554 | -2 | -0.36 | 564 | 564 | 554 | 23361 |
| 1710955800 | 556 | -2 | -0.36 | 556 | 560 | 556 | 34435 |
| 1710869400 | 558 | -10 | -1.76 | 566 | 570 | 558 | 59659 |
| 1710783000 | 568 | -8 | -1.39 | 570 | 576 | 566 | 48614 |
| 1710523800 | 576 | 4 | 0.70 | 562 | 576 | 560 | 7717 |
| 1710437400 | 572 | 6 | 1.06 | 568 | 576 | 568 | 5431 |
| 1710351000 | 566 | -2 | -0.35 | 570 | 570 | 564 | 20240 |
| 1710264600 | 568 | 14 | 2.53 | 542 | 568 | 542 | 99672 |
| 1710178200 | 554 | -4 | -0.72 | 554 | 554 | 548 | 103157 |
| 1709919000 | 558 | 0 | 0.00 | 560 | 560 | 552 | 41610 |
| 1709832600 | 558 | -10 | -1.76 | 576 | 576 | 558 | 47495 |
| 1709746200 | 568 | 8 | 1.43 | 568 | 570 | 566 | 10888 |
| 1709659800 | 560 | 8 | 1.45 | 540 | 566 | 540 | 222572 |
| 1709573400 | 552 | -20 | -3.50 | 578 | 586 | 552 | 73417 |
| 1709314200 | 572 | -6 | -1.04 | 580 | 580 | 568 | 63740 |
| 1709227800 | 578 | -10 | -1.70 | 590 | 590 | 578 | 68953 |
| 1709141400 | 588 | -8 | -1.34 | 596 | 596 | 586 | 53234 |
| 1709055000 | 596 | 6 | 1.02 | 602 | 602 | 594 | 101772 |
| 1708968600 | 590 | -4 | -0.67 | 606 | 606 | 590 | 63907 |
| 1708709400 | 594 | -16 | -2.62 | 610 | 610 | 594 | 77873 |
| 1708623000 | 610 | -2 | -0.33 | 612 | 628 | 606 | 32781 |
| 1708536600 | 612 | -8 | -1.29 | 630 | 630 | 610 | 52566 |
| 1708450200 | 620 | 8 | 1.31 | 614 | 630 | 612 | 6395 |
| 1708363800 | 612 | -8 | -1.29 | 620 | 620 | 612 | 29773 |
| 1708104600 | 620 | -6 | -0.96 | 630 | 630 | 618 | 44897 |
| 1708018200 | 626 | -4 | -0.63 | 630 | 630 | 624 | 23394 |
| 1707931800 | 630 | 0 | 0.00 | 632 | 632 | 628 | 44673 |
| 1707845400 | 630 | -10 | -1.56 | 640 | 644 | 630 | 34078 |
| 1707759000 | 640 | -20 | -3.03 | 648 | 652 | 640 | 51810 |
| 1707499800 | 660 | 16 | 2.48 | 644 | 660 | 644 | 16125 |
| 1707413400 | 644 | 2 | 0.31 | 644 | 652 | 642 | 256863 |
| 1707327000 | 642 | 0 | 0.00 | 644 | 644 | 642 | 23169 |
| 1707240600 | 642 | 2 | 0.31 | 642 | 644 | 640 | 34198 |
| 1707154200 | 640 | -4 | -0.62 | 650 | 650 | 640 | 67506 |
| 1706895000 | 644 | 4 | 0.63 | 634 | 646 | 634 | 39525 |
| 1706808600 | 640 | 0 | 0.00 | 642 | 646 | 636 | 111341 |
| 1706722200 | 640 | 2 | 0.31 | 640 | 644 | 636 | 84353 |
| 1706635800 | 638 | -20 | -3.04 | 662 | 662 | 630 | 49668 |
| 1706549400 | 658 | -12 | -1.79 | 672 | 672 | 650 | 20918 |
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
