We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 3.38345864662 | 532 | 574 | 532 | 48363 | 547.37336085 | DE |
| 4 | 30 | 5.76923076923 | 520 | 574 | 502 | 41589 | 536.40718398 | DE |
| 12 | -88 | -13.7931034483 | 638 | 680 | 450 | 70417 | 541.24744011 | DE |
| 26 | 18 | 3.38345864662 | 532 | 680 | 450 | 67821 | 554.19561528 | DE |
| 52 | 36 | 7.00389105058 | 514 | 680 | 450 | 51874 | 557.34875422 | DE |
| 156 | -650 | -54.1666666667 | 1200 | 1550 | 388 | 48156 | 665.05090058 | DE |
| 260 | -845 | -60.5734767025 | 1395 | 1550 | 388 | 39052 | 795.12542891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 550 | -12 | -2.14 | 574 | 574 | 550 | 484550 |
| 1713889800 | 562 | 14 | 2.55 | 558 | 564 | 558 | 29283 |
| 1713803400 | 548 | 4 | 0.74 | 552 | 558 | 544 | 48672 |
| 1713544200 | 544 | 0 | 0.00 | 556 | 556 | 540 | 92120 |
| 1713457800 | 544 | -6 | -1.09 | 542 | 550 | 540 | 56083 |
| 1713371400 | 550 | 6 | 1.10 | 532 | 550 | 532 | 15659 |
| 1713285000 | 544 | 4 | 0.74 | 540 | 544 | 536 | 37752 |
| 1713198600 | 540 | 0 | 0.00 | 552 | 552 | 540 | 10227 |
| 1712939400 | 540 | -2 | -0.37 | 532 | 550 | 532 | 24114 |
| 1712853000 | 542 | 12 | 2.26 | 560 | 560 | 534 | 15844 |
| 1712766600 | 530 | 0 | 0.00 | 538 | 538 | 528 | 25457 |
| 1712680200 | 530 | -12 | -2.21 | 558 | 558 | 530 | 28513 |
| 1712593800 | 542 | -12 | -2.17 | 544 | 546 | 542 | 28300 |
| 1712334600 | 554 | 14 | 2.59 | 532 | 560 | 532 | 16696 |
| 1712248200 | 540 | 24 | 4.65 | 508 | 544 | 502 | 100508 |
| 1712161800 | 516 | -10 | -1.90 | 504 | 536 | 504 | 49897 |
| 1712075400 | 526 | 6 | 1.15 | 504 | 536 | 504 | 30211 |
| 1711647000 | 520 | 0 | 0.00 | 522 | 534 | 514 | 104219 |
| 1711560600 | 520 | -2 | -0.38 | 520 | 534 | 514 | 35055 |
| 1711474200 | 522 | -28 | -5.09 | 550 | 550 | 518 | 54097 |
| 1711387800 | 550 | 10 | 1.85 | 558 | 560 | 550 | 23999 |
| 1711128600 | 540 | 14 | 2.66 | 540 | 540 | 540 | 29315 |
| 1711042200 | 526 | 4 | 0.77 | 524 | 554 | 524 | 25201 |
| 1710955800 | 522 | -4 | -0.76 | 526 | 526 | 514 | 14708 |
| 1710869400 | 526 | 4 | 0.77 | 520 | 542 | 520 | 31351 |
| 1710783000 | 522 | 18 | 3.57 | 502 | 522 | 502 | 57920 |
| 1710523800 | 504 | -10 | -1.95 | 510 | 530 | 498 | 48890 |
| 1710437400 | 514 | 4 | 0.78 | 508 | 540 | 508 | 30295 |
| 1710351000 | 510 | 10 | 2.00 | 508 | 522 | 508 | 33054 |
| 1710264600 | 500 | 4 | 0.81 | 496 | 518 | 492 | 34092 |
| 1710178200 | 496 | 11 | 2.27 | 499 | 500 | 491 | 54911 |
| 1709919000 | 485 | 3 | 0.62 | 485 | 485 | 485 | 387828 |
| 1709832600 | 482 | -3 | -0.62 | 466 | 493 | 466 | 54041 |
| 1709746200 | 485 | 11 | 2.32 | 485 | 485 | 485 | 18728 |
| 1709659800 | 474 | 0 | 0.00 | 468 | 490 | 468 | 52801 |
| 1709573400 | 474 | 0 | 0.00 | 475 | 500 | 474 | 44024 |
| 1709314200 | 474 | 24 | 5.33 | 460 | 481 | 452 | 30272 |
| 1709227800 | 450 | -14 | -3.02 | 487 | 487 | 450 | 52710 |
| 1709141400 | 464 | -9 | -1.90 | 462 | 479 | 451 | 54687 |
| 1709055000 | 473 | 3 | 0.64 | 485 | 495 | 472 | 44450 |
| 1708968600 | 470 | -22 | -4.47 | 490 | 510 | 462 | 54006 |
| 1708709400 | 492 | -16 | -3.15 | 506 | 520 | 492 | 43460 |
| 1708623000 | 508 | -2 | -0.39 | 506 | 538 | 506 | 51596 |
| 1708536600 | 510 | -100 | -16.39 | 470 | 516 | 458 | 972116 |
| 1708450200 | 610 | -20 | -3.17 | 630 | 638 | 610 | 6773 |
| 1708363800 | 630 | 4 | 0.64 | 630 | 630 | 630 | 8867 |
| 1708104600 | 626 | 2 | 0.32 | 648 | 648 | 622 | 22983 |
| 1708018200 | 624 | 18 | 2.97 | 620 | 624 | 620 | 21931 |
| 1707931800 | 606 | -10 | -1.62 | 620 | 638 | 606 | 14947 |
| 1707845400 | 616 | -8 | -1.28 | 626 | 638 | 616 | 308436 |
| 1707759000 | 624 | -10 | -1.58 | 640 | 640 | 620 | 102544 |
| 1707499800 | 634 | -10 | -1.55 | 634 | 634 | 634 | 92012 |
| 1707413400 | 644 | 6 | 0.94 | 640 | 648 | 636 | 61958 |
| 1707327000 | 638 | -26 | -3.92 | 638 | 638 | 638 | 10091 |
| 1707240600 | 664 | -6 | -0.90 | 652 | 664 | 650 | 44449 |
| 1707154200 | 670 | 24 | 3.72 | 646 | 680 | 646 | 199407 |
| 1706895000 | 646 | 16 | 2.54 | 638 | 646 | 638 | 114433 |
| 1706808600 | 630 | -4 | -0.63 | 626 | 630 | 626 | 11882 |
| 1706722200 | 634 | -6 | -0.94 | 638 | 638 | 624 | 16289 |
| 1706635800 | 640 | 14 | 2.24 | 614 | 640 | 614 | 10352 |
| 1706549400 | 626 | -2 | -0.32 | 618 | 626 | 608 | 25845 |
| 1706290200 | 628 | -12 | -1.88 | 622 | 628 | 622 | 10072 |
| 1706203800 | 640 | 26 | 4.23 | 614 | 648 | 614 | 66797 |
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
