We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 1.8115942029 | 552 | 582 | 552 | 23159 | 567.00772918 | DE |
| 4 | 50 | 9.765625 | 512 | 582 | 512 | 46006 | 550.71033135 | DE |
| 12 | 82 | 17.0833333333 | 480 | 582 | 470 | 49570 | 521.57788003 | DE |
| 26 | 148 | 35.7487922705 | 414 | 582 | 391 | 61301 | 469.29015106 | DE |
| 52 | 153 | 37.4083129584 | 409 | 582 | 378 | 50127 | 455.68045403 | DE |
| 156 | 210 | 59.6590909091 | 352 | 620 | 310 | 46880 | 457.69378207 | DE |
| 260 | 270 | 92.4657534247 | 292 | 620 | 190 | 57516 | 352.40291857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 562 | 0 | 0.00 | 578 | 578 | 562 | 17304 |
| 1714062600 | 562 | -18 | -3.10 | 578 | 578 | 562 | 18640 |
| 1713976200 | 580 | 18 | 3.20 | 576 | 582 | 562 | 34284 |
| 1713889800 | 562 | 2 | 0.36 | 560 | 580 | 560 | 26946 |
| 1713803400 | 560 | 8 | 1.45 | 552 | 560 | 552 | 18621 |
| 1713544200 | 552 | -8 | -1.43 | 550 | 552 | 550 | 9067 |
| 1713457800 | 560 | -2 | -0.36 | 564 | 566 | 560 | 57153 |
| 1713371400 | 562 | 10 | 1.81 | 560 | 562 | 550 | 17920 |
| 1713285000 | 552 | -20 | -3.50 | 552 | 564 | 552 | 57983 |
| 1713198600 | 572 | 12 | 2.14 | 574 | 574 | 562 | 30887 |
| 1712939400 | 560 | -8 | -1.41 | 568 | 576 | 552 | 16406 |
| 1712853000 | 568 | 14 | 2.53 | 560 | 570 | 550 | 26158 |
| 1712766600 | 554 | -1 | -0.18 | 560 | 564 | 542 | 16296 |
| 1712680200 | 555 | 1 | 0.18 | 554 | 556 | 546 | 40370 |
| 1712593800 | 554 | -6 | -1.07 | 548 | 560 | 540 | 77342 |
| 1712334600 | 560 | 14 | 2.56 | 548 | 560 | 532 | 51596 |
| 1712248200 | 546 | 8 | 1.49 | 540 | 554 | 522 | 71085 |
| 1712161800 | 538 | 4 | 0.75 | 532 | 540 | 524 | 46330 |
| 1712075400 | 534 | 36 | 7.23 | 512 | 540 | 512 | 239728 |
| 1711647000 | 498 | 10 | 2.05 | 497 | 510 | 494 | 181174 |
| 1711560600 | 488 | 15 | 3.17 | 480 | 490 | 480 | 53196 |
| 1711474200 | 473 | -13 | -2.67 | 490 | 499 | 470 | 45231 |
| 1711387800 | 486 | -4 | -0.82 | 490 | 490 | 486 | 25802 |
| 1711128600 | 490 | -24 | -4.67 | 510 | 510 | 486 | 81225 |
| 1711042200 | 514 | -12 | -2.28 | 510 | 514 | 510 | 15150 |
| 1710955800 | 526 | 10 | 1.94 | 526 | 526 | 526 | 13829 |
| 1710869400 | 516 | -10 | -1.90 | 516 | 516 | 516 | 8128 |
| 1710783000 | 526 | 16 | 3.14 | 526 | 526 | 526 | 56610 |
| 1710523800 | 510 | 0 | 0.00 | 518 | 518 | 510 | 12962 |
| 1710437400 | 510 | -10 | -1.92 | 510 | 510 | 510 | 16114 |
| 1710351000 | 520 | -2 | -0.38 | 520 | 520 | 520 | 199697 |
| 1710264600 | 522 | -6 | -1.14 | 522 | 522 | 520 | 45751 |
| 1710178200 | 528 | 4 | 0.76 | 530 | 530 | 528 | 43640 |
| 1709919000 | 524 | 4 | 0.77 | 520 | 530 | 520 | 25831 |
| 1709832600 | 520 | -5 | -0.95 | 524 | 524 | 518 | 32831 |
| 1709746200 | 525 | 9 | 1.74 | 520 | 525 | 520 | 23358 |
| 1709659800 | 516 | 0 | 0.00 | 518 | 518 | 516 | 14753 |
| 1709573400 | 516 | -2 | -0.39 | 518 | 520 | 514 | 214544 |
| 1709314200 | 518 | -2 | -0.38 | 520 | 520 | 512 | 25603 |
| 1709227800 | 520 | 4 | 0.78 | 520 | 520 | 520 | 21358 |
| 1709141400 | 516 | 0 | 0.00 | 528 | 528 | 510 | 11830 |
| 1709055000 | 516 | 0 | 0.00 | 516 | 516 | 516 | 27706 |
| 1708968600 | 516 | 2 | 0.39 | 520 | 520 | 510 | 197691 |
| 1708709400 | 514 | -1 | -0.19 | 514 | 514 | 514 | 9147 |
| 1708623000 | 515 | 1 | 0.19 | 515 | 515 | 515 | 13309 |
| 1708536600 | 514 | -2 | -0.39 | 518 | 518 | 510 | 15275 |
| 1708450200 | 516 | -4 | -0.77 | 516 | 516 | 516 | 10676 |
| 1708363800 | 520 | 26 | 5.26 | 504 | 520 | 504 | 37240 |
| 1708104600 | 494 | -1 | -0.20 | 500 | 508 | 494 | 31727 |
| 1708018200 | 495 | -11 | -2.17 | 500 | 500 | 491 | 11231 |
| 1707931800 | 506 | -1.5 | -0.30 | 500 | 510 | 490 | 52979 |
| 1707845400 | 507.5 | -8.5 | -1.65 | 507.5 | 507.5 | 507.5 | 33992 |
| 1707759000 | 516 | 6 | 1.18 | 510 | 518 | 504 | 33247 |
| 1707499800 | 510 | 4 | 0.79 | 500 | 510 | 500 | 99448 |
| 1707413400 | 506 | 13 | 2.64 | 500 | 506 | 491 | 88626 |
| 1707327000 | 493 | 3 | 0.61 | 489 | 495 | 480 | 110222 |
| 1707240600 | 490 | 8 | 1.66 | 490 | 490 | 490 | 26741 |
| 1707154200 | 482 | -8 | -1.63 | 480 | 482 | 480 | 33086 |
| 1706895000 | 490 | 13 | 2.73 | 490 | 490 | 490 | 279812 |
| 1706808600 | 477 | 1 | 0.21 | 482 | 482 | 475 | 13915 |
| 1706722200 | 476 | 5.5 | 1.17 | 465 | 480 | 465 | 700769 |
| 1706635800 | 470.5 | 0.5 | 0.11 | 462 | 480 | 462 | 30017 |
| 1706549400 | 470 | 2 | 0.43 | 470 | 470 | 470 | 39733 |
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
