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 | 25.5 | 4.05727923628 | 628.5 | 655.5 | 625 | 2343796 | 639.12655135 | DE |
| 4 | -2 | -0.30487804878 | 656 | 656.5 | 611 | 4657649 | 636.28907099 | DE |
| 12 | -8 | -1.2084592145 | 662 | 668.4 | 602.4 | 3322851 | 633.29879452 | DE |
| 26 | 97.6 | 17.5413371675 | 556.4 | 729.4 | 555 | 2758611 | 638.34286963 | DE |
| 52 | 8 | 1.23839009288 | 646 | 729.4 | 551.2 | 2413551 | 623.73855131 | DE |
| 156 | -58.4 | -8.19764177428 | 712.4 | 822.4 | 459.3 | 2191419 | 667.5161488 | DE |
| 260 | -283.4 | -30.2325581395 | 937.4 | 1019.5 | 459.3 | 2369566 | 695.65516498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 654 | 14 | 2.19 | 643.5 | 655.5 | 643 | 1308434 |
| 1714062600 | 640 | 2.5 | 0.39 | 639.5 | 646.5 | 634.5 | 1549437 |
| 1713976200 | 637.5 | -11 | -1.70 | 650.5 | 650.5 | 634.5 | 3152134 |
| 1713889800 | 648.5 | 8 | 1.25 | 646.5 | 650 | 643.5 | 1815917 |
| 1713803400 | 640.5 | 6 | 0.95 | 641.5 | 647 | 640 | 1802885 |
| 1713544200 | 634.5 | 3.5 | 0.55 | 628.5 | 636 | 625 | 3398605 |
| 1713457800 | 631 | 9 | 1.45 | 624 | 631 | 623.5 | 9333906 |
| 1713371400 | 622 | 2.5 | 0.40 | 615.5 | 630 | 614.5 | 1885896 |
| 1713285000 | 619.5 | -12.5 | -1.98 | 620.5 | 623 | 611 | 2465734 |
| 1713198600 | 632 | -1.5 | -0.24 | 634 | 636.5 | 628 | 1267363 |
| 1712939400 | 633.5 | -1 | -0.16 | 640.5 | 642 | 631.5 | 1451843 |
| 1712853000 | 634.5 | 5.5 | 0.87 | 628.5 | 638.5 | 626.5 | 1997198 |
| 1712766600 | 629 | -10.5 | -1.64 | 645 | 647 | 626 | 8151350 |
| 1712680200 | 639.5 | -2 | -0.31 | 640 | 643.5 | 634.5 | 2826207 |
| 1712593800 | 641.5 | 10 | 1.58 | 630.5 | 643.5 | 629 | 1158785 |
| 1712334600 | 631.5 | -12 | -1.86 | 635 | 635 | 627 | 999243 |
| 1712248200 | 643.5 | 12.5 | 1.98 | 631 | 643.5 | 629 | 18363340 |
| 1712161800 | 631 | -6.5 | -1.02 | 637.5 | 642 | 629 | 1956032 |
| 1712075400 | 637.5 | -20.7 | -3.14 | 656 | 656.5 | 635 | 20261805 |
| 1711647000 | 658.2 | 0.4 | 0.06 | 661.79999 | 661.79999 | 651.6 | 1743585 |
| 1711560600 | 657.79999 | 1.2 | 0.18 | 656.4 | 659.4 | 650.2 | 799405 |
| 1711474200 | 656.6 | 8 | 1.23 | 647 | 656.6 | 647 | 1837360 |
| 1711387800 | 648.6 | -2.4 | -0.37 | 648 | 649.79999 | 641.4 | 1448092 |
| 1711128600 | 651 | 1.4 | 0.22 | 652 | 655.2 | 648.6 | 977413 |
| 1711042200 | 649.6 | 20 | 3.18 | 641.2 | 651.6 | 638.79999 | 1765686 |
| 1710955800 | 629.6 | 5.6 | 0.90 | 624.2 | 631.79999 | 622.79999 | 1650996 |
| 1710869400 | 624 | 1.8 | 0.29 | 624.2 | 624.4 | 618.2 | 1126305 |
| 1710783000 | 622.2 | 5.4 | 0.88 | 616.79999 | 626.6 | 615.79999 | 1678699 |
| 1710523800 | 616.79999 | -2.4 | -0.39 | 616.79999 | 626.2 | 614.79999 | 5062943 |
| 1710437400 | 619.2 | -5.4 | -0.86 | 622.6 | 631.6 | 618 | 2210815 |
| 1710351000 | 624.6 | 0.4 | 0.06 | 626 | 628.2 | 620.79999 | 1805638 |
| 1710264600 | 624.2 | -2.6 | -0.41 | 631 | 631 | 622 | 3907809 |
| 1710178200 | 626.79999 | -5.6 | -0.89 | 628.4 | 636.79999 | 623.6 | 3354159 |
| 1709919000 | 632.4 | 7.8 | 1.25 | 627.2 | 635.4 | 620.79999 | 1325699 |
| 1709832600 | 624.6 | -2.2 | -0.35 | 626.79999 | 634.2 | 620.6 | 2162802 |
| 1709746200 | 626.79999 | 10.6 | 1.72 | 616.4 | 633.4 | 616.4 | 2473076 |
| 1709659800 | 616.2 | -4.4 | -0.71 | 617.4 | 621.2 | 614 | 2812821 |
| 1709573400 | 620.6 | -6.8 | -1.08 | 624.4 | 624.79999 | 615.4 | 1499238 |
| 1709314200 | 627.4 | 7.8 | 1.26 | 625 | 628.79999 | 620 | 2645214 |
| 1709227800 | 619.6 | 6.4 | 1.04 | 620.2 | 626.79999 | 615.2 | 4787077 |
| 1709141400 | 613.2 | -6.2 | -1.00 | 619.6 | 619.79999 | 602.4 | 8877730 |
| 1709055000 | 619.4 | -3.6 | -0.58 | 621 | 627.79999 | 618.4 | 10370082 |
| 1708968600 | 623 | -0.8 | -0.13 | 625.6 | 625.79999 | 620 | 7931732 |
| 1708709400 | 623.79999 | -5.8 | -0.92 | 632.6 | 636.4 | 623.4 | 2736269 |
| 1708623000 | 629.6 | -16.2 | -2.51 | 640.4 | 641.79999 | 627.6 | 1512558 |
| 1708536600 | 645.79999 | 0.4 | 0.06 | 645 | 649.6 | 642.79999 | 1684323 |
| 1708450200 | 645.4 | 0.2 | 0.03 | 642.79999 | 646 | 636.4 | 1189530 |
| 1708363800 | 645.2 | -0.2 | -0.03 | 643.6 | 648 | 640.6 | 658884 |
| 1708104600 | 645.4 | 1.2 | 0.19 | 646.4 | 650 | 641.2 | 1227316 |
| 1708018200 | 644.2 | 9.2 | 1.45 | 641 | 648.79999 | 637.2 | 1163065 |
| 1707931800 | 635 | 4.2 | 0.67 | 632.4 | 643.6 | 632.4 | 1256376 |
| 1707845400 | 630.79999 | -11 | -1.71 | 638.6 | 641.79999 | 625 | 1397735 |
| 1707759000 | 641.79999 | 13.4 | 2.13 | 631.4 | 643 | 630.4 | 2230008 |
| 1707499800 | 628.4 | -21.8 | -3.35 | 649 | 654.2 | 628.4 | 2595567 |
| 1707413400 | 650.2 | -10.2 | -1.54 | 658.6 | 662.2 | 650.2 | 10767136 |
| 1707327000 | 660.4 | -6 | -0.90 | 664 | 667 | 659 | 1584429 |
| 1707240600 | 666.4 | 7.4 | 1.12 | 661.2 | 668.4 | 656.4 | 1276414 |
| 1707154200 | 659 | 8 | 1.23 | 661.4 | 666.6 | 654.2 | 2025543 |
| 1706895000 | 651 | -3 | -0.46 | 662 | 666.6 | 649 | 1328168 |
| 1706808600 | 654 | -15.6 | -2.33 | 659.79999 | 666 | 654 | 1548299 |
| 1706722200 | 669.6 | 5.6 | 0.84 | 667.2 | 675 | 665.6 | 1911624 |
| 1706635800 | 664 | -3.6 | -0.54 | 672.6 | 674.4 | 664 | 1847208 |
| 1706549400 | 667.6 | 7.2 | 1.09 | 660.4 | 670.4 | 652.6 | 842667 |
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
