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 | -15 | -2.0325203252 | 738 | 743.5 | 721.5 | 159857 | 732.41140446 | DE |
| 4 | -12 | -1.63265306122 | 735 | 770 | 718 | 265239 | 732.70482607 | DE |
| 12 | -126 | -14.8409893993 | 849 | 862.5 | 718 | 319446 | 773.16675839 | DE |
| 26 | 131 | 22.1283783784 | 592 | 862.5 | 592 | 378131 | 764.62372483 | DE |
| 52 | 42 | 6.16740088106 | 681 | 862.5 | 592 | 412436 | 728.65418924 | DE |
| 156 | -673 | -48.2091690544 | 1396 | 1421 | 388.4 | 485399 | 699.61454944 | DE |
| 260 | -651 | -47.3799126638 | 1374 | 1734 | 388.4 | 416142 | 826.09219804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 723 | -12.5 | -1.70 | 733 | 737.5 | 721.5 | 185558 |
| 1713976200 | 735.5 | -6 | -0.81 | 739 | 742.5 | 729.5 | 195025 |
| 1713889800 | 741.5 | 4.5 | 0.61 | 740 | 743.5 | 733 | 146949 |
| 1713803400 | 737 | 11.5 | 1.59 | 727.5 | 740.5 | 726 | 146664 |
| 1713544200 | 725.5 | -5 | -0.68 | 738 | 738 | 725.5 | 125088 |
| 1713457800 | 730.5 | 5.5 | 0.76 | 718 | 737 | 718 | 193703 |
| 1713371400 | 725 | 2 | 0.28 | 725 | 735.5 | 719 | 211908 |
| 1713285000 | 723 | -19 | -2.56 | 736 | 736 | 720.5 | 1003129 |
| 1713198600 | 742 | 15 | 2.06 | 725 | 749 | 725 | 190551 |
| 1712939400 | 727 | -15 | -2.02 | 770 | 770 | 727 | 182883 |
| 1712853000 | 742 | -1 | -0.13 | 730 | 749.5 | 730 | 211832 |
| 1712766600 | 743 | 1 | 0.13 | 741 | 753 | 738 | 194308 |
| 1712680200 | 742 | -5 | -0.67 | 744 | 751.5 | 740 | 371381 |
| 1712593800 | 747 | 13 | 1.77 | 734 | 748 | 732 | 436886 |
| 1712334600 | 734 | 4.5 | 0.62 | 724 | 734 | 719.5 | 202890 |
| 1712248200 | 729.5 | 1.5 | 0.21 | 726 | 736.5 | 726 | 221108 |
| 1712161800 | 728 | -2 | -0.27 | 730 | 734.5 | 723.5 | 209870 |
| 1712075400 | 730 | -5.5 | -0.75 | 735 | 739.5 | 727 | 344569 |
| 1711647000 | 735.5 | 12 | 1.66 | 727 | 742 | 720.5 | 271310 |
| 1711560600 | 723.5 | -17.5 | -2.36 | 750 | 750 | 723.5 | 909766 |
| 1711474200 | 741 | 15 | 2.07 | 726 | 746.5 | 723 | 308974 |
| 1711387800 | 726 | -20 | -2.68 | 747.5 | 756 | 720 | 506965 |
| 1711128600 | 746 | -50.5 | -6.34 | 797.5 | 798.5 | 720 | 1403934 |
| 1711042200 | 796.5 | 17 | 2.18 | 789 | 800 | 780.5 | 240101 |
| 1710955800 | 779.5 | -13.5 | -1.70 | 778.5 | 787.5 | 776.5 | 214255 |
| 1710869400 | 793 | -15 | -1.86 | 811.5 | 814.5 | 792 | 229184 |
| 1710783000 | 808 | -4.5 | -0.55 | 810 | 833 | 801.5 | 1000790 |
| 1710523800 | 812.5 | 13.5 | 1.69 | 810 | 812.5 | 795.5 | 1323840 |
| 1710437400 | 799 | -8.5 | -1.05 | 785 | 808.5 | 785 | 254795 |
| 1710351000 | 807.5 | 16.5 | 2.09 | 792.5 | 808.5 | 791.5 | 357215 |
| 1710264600 | 791 | 7 | 0.89 | 789 | 792.5 | 774.5 | 273011 |
| 1710178200 | 784 | 10 | 1.29 | 789 | 789 | 772 | 167451 |
| 1709919000 | 774 | -3.5 | -0.45 | 769 | 779 | 763 | 116888 |
| 1709832600 | 777.5 | 5.5 | 0.71 | 771.5 | 782 | 760 | 197208 |
| 1709746200 | 772 | 9 | 1.18 | 779.5 | 779.5 | 758.5 | 224054 |
| 1709659800 | 763 | -7 | -0.91 | 769.5 | 774.5 | 760 | 123132 |
| 1709573400 | 770 | 2.5 | 0.33 | 752 | 773 | 752 | 140739 |
| 1709314200 | 767.5 | 9.5 | 1.25 | 780 | 780 | 759.5 | 159081 |
| 1709227800 | 758 | -15.5 | -2.00 | 762.5 | 778.5 | 751.5 | 304271 |
| 1709141400 | 773.5 | -23 | -2.89 | 788.5 | 795.5 | 767 | 162514 |
| 1709055000 | 796.5 | 5.5 | 0.70 | 793.5 | 801 | 784.5 | 230196 |
| 1708968600 | 791 | -13 | -1.62 | 804.5 | 807.5 | 791 | 150857 |
| 1708709400 | 804 | -17 | -2.07 | 801.5 | 815 | 793 | 706841 |
| 1708623000 | 821 | 4.5 | 0.55 | 792 | 825.5 | 792 | 129637 |
| 1708536600 | 816.5 | 15.5 | 1.94 | 791 | 816.5 | 791 | 198062 |
| 1708450200 | 801 | 4.5 | 0.56 | 793.5 | 803 | 787 | 148433 |
| 1708363800 | 796.5 | 5.5 | 0.70 | 794 | 796.5 | 783 | 175015 |
| 1708104600 | 791 | 1.5 | 0.19 | 780.5 | 802 | 780.5 | 112230 |
| 1708018200 | 789.5 | -7 | -0.88 | 800 | 800 | 785.5 | 107084 |
| 1707931800 | 796.5 | 7.5 | 0.95 | 768.5 | 796.5 | 768.5 | 148448 |
| 1707845400 | 789 | -19.5 | -2.41 | 782 | 801 | 778.5 | 173194 |
| 1707759000 | 808.5 | 2 | 0.25 | 812.5 | 812.5 | 798.5 | 170125 |
| 1707499800 | 806.5 | -23.5 | -2.83 | 819 | 829 | 805 | 114301 |
| 1707413400 | 830 | 0 | 0.00 | 828.5 | 842 | 827.5 | 231472 |
| 1707327000 | 830 | 6.5 | 0.79 | 822 | 830.5 | 812 | 843004 |
| 1707240600 | 823.5 | 11.5 | 1.42 | 850 | 850 | 808.5 | 419714 |
| 1707154200 | 812 | -27 | -3.22 | 845 | 848 | 812 | 176780 |
| 1706895000 | 839 | 3 | 0.36 | 849 | 862.5 | 836.5 | 628680 |
| 1706808600 | 836 | -4 | -0.48 | 848 | 848.5 | 827.5 | 293503 |
| 1706722200 | 840 | 5 | 0.60 | 840.5 | 841 | 828 | 395134 |
| 1706635800 | 835 | 4 | 0.48 | 831.5 | 840 | 828.5 | 135763 |
| 1706549400 | 831 | 1 | 0.12 | 839.5 | 839.5 | 817.5 | 339257 |
| 1706290200 | 830 | -4.5 | -0.54 | 840 | 840 | 822.5 | 746950 |
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
