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 | 59.5 | 8.09523809524 | 735 | 795.5 | 717 | 1210220 | 738.27708004 | DE |
| 4 | 64.5 | 8.83561643836 | 730 | 795.5 | 698.5 | 1217051 | 731.51198615 | DE |
| 12 | 97.5 | 13.9885222382 | 697 | 795.5 | 597.5 | 1278788 | 681.74586861 | DE |
| 26 | 135 | 20.4700530705 | 659.5 | 795.5 | 597.5 | 1229903 | 678.43941281 | DE |
| 52 | 43 | 5.72188955422 | 751.5 | 892.5 | 597.5 | 1007559 | 713.52629484 | DE |
| 156 | 14.5 | 1.85897435897 | 780 | 941 | 597.5 | 797657 | 761.12640959 | DE |
| 260 | 174 | 28.0419016922 | 620.5 | 941 | 400.2 | 879087 | 678.89548958 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 794.5 | 8.5 | 1.08 | 794.5 | 794.5 | 774.5 | 752008 |
| 1714062600 | 786 | 67 | 9.32 | 750 | 795.5 | 750 | 1392804 |
| 1713976200 | 719 | -7 | -0.96 | 736 | 736 | 719 | 1062473 |
| 1713889800 | 726 | 2.5 | 0.35 | 726 | 728.5 | 723 | 944526 |
| 1713803400 | 723.5 | -2.5 | -0.34 | 743.5 | 743.5 | 720.5 | 736436 |
| 1713544200 | 726 | -6.5 | -0.89 | 735 | 735 | 717 | 1914861 |
| 1713457800 | 732.5 | 2 | 0.27 | 740 | 740 | 721 | 533703 |
| 1713371400 | 730.5 | 9.5 | 1.32 | 703.5 | 730.5 | 703.5 | 686454 |
| 1713285000 | 721 | -6 | -0.83 | 713 | 721 | 701 | 1343015 |
| 1713198600 | 727 | 28.5 | 4.08 | 708 | 736.5 | 705.5 | 2312876 |
| 1712939400 | 698.5 | -19.5 | -2.72 | 720 | 724 | 698.5 | 950882 |
| 1712853000 | 718 | -11.5 | -1.58 | 730 | 732.5 | 717 | 1034834 |
| 1712766600 | 729.5 | -17.5 | -2.34 | 754 | 754.5 | 722.5 | 2177457 |
| 1712680200 | 747 | -5.5 | -0.73 | 749.5 | 752 | 745 | 1606659 |
| 1712593800 | 752.5 | 16.5 | 2.24 | 734.5 | 755.5 | 734 | 722419 |
| 1712334600 | 736 | 0.5 | 0.07 | 735 | 740 | 724 | 642058 |
| 1712248200 | 735.5 | -0.5 | -0.07 | 739 | 750 | 733.5 | 1296980 |
| 1712161800 | 736 | 16 | 2.22 | 720 | 736 | 717 | 923543 |
| 1712075400 | 720 | -4 | -0.55 | 730 | 738.5 | 719.5 | 1624932 |
| 1711647000 | 724 | -0.5 | -0.07 | 725 | 729.5 | 717 | 475906 |
| 1711560600 | 724.5 | 13 | 1.83 | 715 | 724.5 | 709 | 655065 |
| 1711474200 | 711.5 | 12.5 | 1.79 | 682 | 711.5 | 682 | 751417 |
| 1711387800 | 699 | 10 | 1.45 | 682.5 | 699 | 681 | 1046766 |
| 1711128600 | 689 | 18 | 2.68 | 680 | 689 | 671 | 1210604 |
| 1711042200 | 671 | 12 | 1.82 | 667 | 678.5 | 664 | 1279610 |
| 1710955800 | 659 | 11.5 | 1.78 | 658.5 | 659 | 643 | 971454 |
| 1710869400 | 647.5 | 8 | 1.25 | 638 | 647.5 | 635.5 | 1426734 |
| 1710783000 | 639.5 | -3 | -0.47 | 657 | 657 | 639 | 381116 |
| 1710523800 | 642.5 | 9 | 1.42 | 630 | 643.5 | 630 | 7788757 |
| 1710437400 | 633.5 | -4.5 | -0.71 | 637.5 | 644.5 | 630 | 3572619 |
| 1710351000 | 638 | -5.5 | -0.85 | 652.5 | 653.5 | 638 | 2002933 |
| 1710264600 | 643.5 | 1 | 0.16 | 655.5 | 655.5 | 634 | 584785 |
| 1710178200 | 642.5 | 6.5 | 1.02 | 634.5 | 647.5 | 624 | 645825 |
| 1709919000 | 636 | -22.5 | -3.42 | 642.5 | 654.5 | 636 | 746057 |
| 1709832600 | 658.5 | 16.5 | 2.57 | 644.5 | 659 | 637 | 858297 |
| 1709746200 | 642 | 17.5 | 2.80 | 630 | 645 | 620.5 | 1591723 |
| 1709659800 | 624.5 | -56 | -8.23 | 685.5 | 687.5 | 597.5 | 1878693 |
| 1709573400 | 680.5 | -9.5 | -1.38 | 689.5 | 692.5 | 679 | 652389 |
| 1709314200 | 690 | 8 | 1.17 | 685 | 693.5 | 680 | 789551 |
| 1709227800 | 682 | -2 | -0.29 | 680 | 693.5 | 673 | 924674 |
| 1709141400 | 684 | 0.5 | 0.07 | 682 | 684 | 674 | 1449936 |
| 1709055000 | 683.5 | 24 | 3.64 | 647 | 683.5 | 647 | 399007 |
| 1708968600 | 659.5 | 2 | 0.30 | 655.5 | 662.5 | 653.5 | 333968 |
| 1708709400 | 657.5 | -3.5 | -0.53 | 677 | 677 | 655 | 904973 |
| 1708623000 | 661 | -3.5 | -0.53 | 648.5 | 672 | 648.5 | 554941 |
| 1708536600 | 664.5 | -3 | -0.45 | 678.5 | 678.5 | 657 | 3580047 |
| 1708450200 | 667.5 | 1.5 | 0.23 | 664 | 669.5 | 663.5 | 236457 |
| 1708363800 | 666 | 9.5 | 1.45 | 666 | 667 | 655.5 | 277832 |
| 1708104600 | 656.5 | 12 | 1.86 | 660 | 661 | 648 | 573017 |
| 1708018200 | 644.5 | -4 | -0.62 | 656 | 656 | 644.5 | 1608439 |
| 1707931800 | 648.5 | 1 | 0.15 | 632 | 656 | 632 | 372226 |
| 1707845400 | 647.5 | -18 | -2.70 | 665.5 | 665.5 | 638 | 1093040 |
| 1707759000 | 665.5 | -9 | -1.33 | 678.5 | 683.5 | 664.5 | 439243 |
| 1707499800 | 674.5 | -8.5 | -1.24 | 682 | 687 | 674.5 | 532473 |
| 1707413400 | 683 | 3 | 0.44 | 675 | 690.5 | 675 | 3308136 |
| 1707327000 | 680 | -2.5 | -0.37 | 684 | 687 | 678 | 3804755 |
| 1707240600 | 682.5 | 7.5 | 1.11 | 675 | 687 | 675 | 527411 |
| 1707154200 | 675 | -5 | -0.74 | 672 | 686 | 672 | 1437313 |
| 1706895000 | 680 | -4 | -0.58 | 697 | 697 | 676 | 594590 |
| 1706808600 | 684 | -1 | -0.15 | 678.5 | 686.5 | 678.5 | 566958 |
| 1706722200 | 685 | 5 | 0.74 | 672.5 | 690.5 | 672.5 | 1323675 |
| 1706635800 | 680 | -8 | -1.16 | 703 | 703 | 680 | 2670854 |
| 1706549400 | 688 | 4.5 | 0.66 | 692 | 709.5 | 673 | 1317280 |
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
