We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.5 | -3.94230769231 | 520 | 527 | 495 | 1034662 | 508.5567256 | DE |
| 4 | -38.5 | -7.156133829 | 538 | 541 | 492 | 794013 | 511.03606935 | DE |
| 12 | 17 | 3.52331606218 | 482.5 | 550 | 468.5 | 761055 | 512.05305485 | DE |
| 26 | 21 | 4.38871473354 | 478.5 | 550 | 461 | 740001 | 496.68253731 | DE |
| 52 | 105 | 26.6159695817 | 394.5 | 550 | 360 | 697499 | 461.52889213 | DE |
| 156 | 103.5 | 26.1363636364 | 396 | 550 | 310 | 730861 | 408.20638202 | DE |
| 260 | 268 | 115.766738661 | 231.5 | 550 | 148.4 | 710103 | 365.35460461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 498 | -4 | -0.80 | 503 | 508 | 498 | 442111 |
| 1726849800 | 502 | -9 | -1.76 | 513 | 513 | 499 | 924374 |
| 1726763400 | 511 | 3 | 0.59 | 516 | 523 | 511 | 897413 |
| 1726677000 | 508 | -6 | -1.17 | 513 | 515 | 508 | 1216872 |
| 1726590600 | 514 | -5 | -0.96 | 520 | 527 | 514 | 1692538 |
| 1726504200 | 519 | 8 | 1.57 | 516 | 519 | 513 | 1102669 |
| 1726245000 | 511 | 3 | 0.59 | 512 | 518 | 510 | 708420 |
| 1726158600 | 508 | 6 | 1.20 | 504 | 513 | 504 | 1114516 |
| 1726072200 | 502 | 4.5 | 0.90 | 496 | 503 | 492 | 599282 |
| 1725985800 | 497.5 | -6.5 | -1.29 | 502 | 505 | 497 | 509581 |
| 1725899400 | 504 | -3 | -0.59 | 503 | 510 | 503 | 643676 |
| 1725640200 | 507 | -8 | -1.55 | 522 | 522 | 503 | 341410 |
| 1725553800 | 515 | -3 | -0.58 | 520 | 521 | 515 | 1122671 |
| 1725467400 | 518 | 7 | 1.37 | 514 | 520 | 508 | 809307 |
| 1725381000 | 511 | 0 | 0.00 | 515 | 518 | 508 | 1092196 |
| 1725294600 | 511 | -4 | -0.78 | 516 | 516 | 509 | 457347 |
| 1725035400 | 515 | 2 | 0.39 | 520 | 527 | 510 | 869959 |
| 1724949000 | 513 | -4 | -0.77 | 519 | 520 | 513 | 380693 |
| 1724862600 | 517 | -15 | -2.82 | 531 | 531 | 517 | 571843 |
| 1724776200 | 532 | -5 | -0.93 | 538 | 541 | 532 | 383378 |
| 1724430600 | 537 | -4 | -0.74 | 542 | 542 | 535 | 550475 |
| 1724344200 | 541 | -4 | -0.73 | 541 | 545 | 536 | 332262 |
| 1724257800 | 545 | 11 | 2.06 | 534 | 545 | 533 | 379382 |
| 1724171400 | 534 | -4 | -0.74 | 533 | 536 | 525 | 502922 |
| 1724085000 | 538 | 4 | 0.75 | 531 | 538 | 529 | 598440 |
| 1723825800 | 534 | -2 | -0.37 | 527 | 534 | 522 | 539832 |
| 1723739400 | 536 | 15 | 2.88 | 519 | 537 | 515 | 858228 |
| 1723653000 | 521 | 8 | 1.56 | 512 | 521 | 511 | 409659 |
| 1723566600 | 513 | 1 | 0.20 | 511 | 513 | 502 | 372128 |
| 1723480200 | 512 | 3 | 0.59 | 507 | 512 | 506 | 280125 |
| 1723221000 | 509 | 9 | 1.80 | 502 | 509 | 501 | 523635 |
| 1723134600 | 500 | -8 | -1.57 | 507 | 512 | 500 | 469878 |
| 1723048200 | 508 | 4 | 0.79 | 507 | 508 | 500 | 630201 |
| 1722961800 | 504 | 23.5 | 4.89 | 487.5 | 507 | 486 | 973315 |
| 1722875400 | 480.5 | -30.5 | -5.97 | 507 | 508 | 468.5 | 1505279 |
| 1722616200 | 511 | -37 | -6.75 | 550 | 550 | 511 | 1208469 |
| 1722529800 | 548 | 9 | 1.67 | 537 | 550 | 537 | 1064852 |
| 1722443400 | 539 | 18 | 3.45 | 525 | 543 | 524 | 1113617 |
| 1722357000 | 521 | 2 | 0.39 | 520 | 527 | 518 | 620656 |
| 1722270600 | 519 | -10 | -1.89 | 530 | 530 | 515 | 655670 |
| 1722011400 | 529 | 18 | 3.52 | 515 | 530 | 514 | 554561 |
| 1721925000 | 511 | -5 | -0.97 | 518 | 518 | 510 | 508122 |
| 1721838600 | 516 | 1 | 0.19 | 511 | 516 | 510 | 603615 |
| 1721752200 | 515 | 7 | 1.38 | 505 | 515 | 505 | 3393087 |
| 1721665800 | 508 | -1 | -0.20 | 509 | 509 | 505 | 600196 |
| 1721406600 | 509 | 0 | 0.00 | 506 | 510 | 503 | 257635 |
| 1721320200 | 509 | 2 | 0.39 | 510 | 510 | 507 | 628707 |
| 1721233800 | 507 | -8 | -1.55 | 514 | 514 | 507 | 2863070 |
| 1721147400 | 515 | 0 | 0.00 | 510 | 517 | 510 | 687136 |
| 1721061000 | 515 | 4 | 0.78 | 508 | 516 | 507 | 408302 |
| 1720801800 | 511 | 2 | 0.39 | 502 | 511 | 496 | 680501 |
| 1720715400 | 509 | 8 | 1.60 | 501 | 509 | 496.5 | 325312 |
| 1720629000 | 501 | 14 | 2.87 | 486 | 501 | 486 | 792293 |
| 1720542600 | 487 | 3 | 0.62 | 483.5 | 488 | 483.5 | 356857 |
| 1720456200 | 484 | -1 | -0.21 | 482 | 487 | 482 | 397431 |
| 1720197000 | 485 | 2 | 0.41 | 482 | 493.5 | 482 | 768364 |
| 1720110600 | 483 | 0.5 | 0.10 | 482 | 486.5 | 482 | 472567 |
| 1720024200 | 482.5 | 3 | 0.63 | 477 | 483 | 477 | 840367 |
| 1719937800 | 479.5 | -1.5 | -0.31 | 482.5 | 482.5 | 477 | 294841 |
| 1719851400 | 481 | -4 | -0.82 | 486 | 486 | 480 | 530112 |
| 1719592200 | 485 | 0.5 | 0.10 | 487 | 489 | 482.5 | 516958 |
| 1719505800 | 484.5 | -1.5 | -0.31 | 484 | 488 | 484 | 491169 |
| 1719419400 | 486 | -2 | -0.41 | 484.5 | 488.5 | 484 | 578317 |
| 1719333000 | 488 | -3.5 | -0.71 | 491 | 491 | 486 | 613843 |
| 1719246600 | 491.5 | 8 | 1.65 | 482 | 491.5 | 480.5 | 491505 |
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
