We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 2.07972270364 | 577 | 605 | 559 | 418677 | 578.75159204 | DE |
| 4 | -20 | -3.28407224959 | 609 | 625 | 559 | 593568 | 592.00657783 | DE |
| 12 | -27.5 | -4.46066504461 | 616.5 | 683 | 559 | 959532 | 627.90785117 | DE |
| 26 | 52.5 | 9.78564771668 | 536.5 | 690 | 527.5 | 917524 | 628.08370323 | DE |
| 52 | 4 | 0.683760683761 | 585 | 690 | 525 | 762782 | 611.80540133 | DE |
| 156 | -86.5 | -12.8053293856 | 675.5 | 725 | 342.4 | 740139 | 546.95229933 | DE |
| 260 | -103.5 | -14.9458483755 | 692.5 | 852.5 | 342.4 | 653446 | 600.66328769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 585 | -13 | -2.17 | 585 | 595 | 581 | 217987 |
| 1713889800 | 598 | 17 | 2.93 | 584 | 605 | 582 | 395268 |
| 1713803400 | 581 | 6 | 1.04 | 577 | 588 | 575 | 431470 |
| 1713544200 | 575 | 8 | 1.41 | 559 | 577 | 559 | 297872 |
| 1713457800 | 567 | 1 | 0.18 | 577 | 577 | 562 | 750790 |
| 1713371400 | 566 | -8 | -1.39 | 571 | 580 | 564 | 535665 |
| 1713285000 | 574 | -10 | -1.71 | 570 | 579 | 569 | 309630 |
| 1713198600 | 584 | 12 | 2.10 | 559 | 590 | 559 | 457193 |
| 1712939400 | 572 | -24 | -4.03 | 610 | 610 | 562 | 1413571 |
| 1712853000 | 596 | -14 | -2.30 | 602 | 608 | 594 | 590258 |
| 1712766600 | 610 | 26 | 4.45 | 582 | 610 | 582 | 624700 |
| 1712680200 | 584 | -25 | -4.11 | 606 | 614 | 584 | 494020 |
| 1712593800 | 609 | 15 | 2.53 | 600 | 610 | 585 | 467065 |
| 1712334600 | 594 | -14 | -2.30 | 615 | 615 | 590 | 562367 |
| 1712248200 | 608 | -7 | -1.14 | 612 | 613 | 597 | 1494473 |
| 1712161800 | 615 | 7 | 1.15 | 615 | 615 | 602 | 552318 |
| 1712075400 | 608 | -11 | -1.78 | 620 | 625 | 600 | 501601 |
| 1711647000 | 619 | -5 | -0.80 | 609 | 625 | 609 | 587967 |
| 1711560600 | 624 | 1.5 | 0.24 | 635 | 635 | 620 | 2055321 |
| 1711474200 | 622.5 | -2.5 | -0.40 | 614 | 626.5 | 613.5 | 701493 |
| 1711387800 | 625 | -4 | -0.64 | 642.5 | 642.5 | 618 | 491367 |
| 1711128600 | 629 | -1.5 | -0.24 | 625 | 636 | 623 | 391214 |
| 1711042200 | 630.5 | -31.5 | -4.76 | 670 | 673 | 629 | 4427827 |
| 1710955800 | 662 | 20 | 3.12 | 649.5 | 662 | 640.5 | 2513752 |
| 1710869400 | 642 | 1.5 | 0.23 | 639.5 | 648 | 636.5 | 406858 |
| 1710783000 | 640.5 | 25 | 4.06 | 626 | 646 | 620.5 | 4265388 |
| 1710523800 | 615.5 | 9.5 | 1.57 | 614.5 | 619.5 | 607 | 2585263 |
| 1710437400 | 606 | -42 | -6.48 | 614 | 615 | 605.5 | 489439 |
| 1710351000 | 648 | -9.5 | -1.44 | 661 | 661 | 647 | 571659 |
| 1710264600 | 657.5 | 23.5 | 3.71 | 636.5 | 659 | 634.5 | 554477 |
| 1710178200 | 634 | 5 | 0.79 | 644 | 644 | 624.5 | 485808 |
| 1709919000 | 629 | -11.5 | -1.80 | 644 | 644 | 624.5 | 8404640 |
| 1709832600 | 640.5 | -29.5 | -4.40 | 663.5 | 683 | 640.5 | 1078005 |
| 1709746200 | 670 | -1.5 | -0.22 | 672.5 | 677 | 623.5 | 2551327 |
| 1709659800 | 671.5 | 10.5 | 1.59 | 661 | 671.5 | 655.5 | 406537 |
| 1709573400 | 661 | 2 | 0.30 | 675 | 675 | 658 | 232861 |
| 1709314200 | 659 | 8 | 1.23 | 666.5 | 666.5 | 654.5 | 277728 |
| 1709227800 | 651 | 4.5 | 0.70 | 649 | 668.5 | 649 | 784313 |
| 1709141400 | 646.5 | -4.5 | -0.69 | 636.5 | 653 | 636.5 | 378972 |
| 1709055000 | 651 | -4 | -0.61 | 655 | 661.5 | 647.5 | 200926 |
| 1708968600 | 655 | 1.5 | 0.23 | 648 | 655.5 | 639 | 880345 |
| 1708709400 | 653.5 | 1.5 | 0.23 | 655.5 | 658 | 644 | 634983 |
| 1708623000 | 652 | 34 | 5.50 | 628 | 660.5 | 628 | 2490942 |
| 1708536600 | 618 | -2.5 | -0.40 | 625 | 632.5 | 617.5 | 701622 |
| 1708450200 | 620.5 | 0.5 | 0.08 | 619 | 621 | 612.5 | 926266 |
| 1708363800 | 620 | -12 | -1.90 | 627 | 634 | 617 | 194962 |
| 1708104600 | 632 | 1 | 0.16 | 643 | 643 | 623.5 | 414152 |
| 1708018200 | 631 | 0.5 | 0.08 | 645.5 | 645.5 | 626.5 | 145095 |
| 1707931800 | 630.5 | -7 | -1.10 | 639.5 | 642.5 | 628.5 | 191720 |
| 1707845400 | 637.5 | -0.5 | -0.08 | 645 | 645.5 | 633 | 898704 |
| 1707759000 | 638 | 13.5 | 2.16 | 639 | 640 | 625 | 592958 |
| 1707499800 | 624.5 | -1 | -0.16 | 630 | 630 | 618 | 279567 |
| 1707413400 | 625.5 | 5.5 | 0.89 | 626.5 | 643 | 623.5 | 201443 |
| 1707327000 | 620 | 5 | 0.81 | 617.5 | 622.5 | 611 | 547190 |
| 1707240600 | 615 | 2.5 | 0.41 | 611.5 | 616.5 | 606.5 | 140602 |
| 1707154200 | 612.5 | 3 | 0.49 | 611 | 619 | 607.5 | 401285 |
| 1706895000 | 609.5 | 13.5 | 2.27 | 603 | 609.5 | 591.5 | 272395 |
| 1706808600 | 596 | -11 | -1.81 | 616.5 | 616.5 | 596 | 799212 |
| 1706722200 | 607 | 20 | 3.41 | 590 | 607 | 586 | 501632 |
| 1706635800 | 587 | 2 | 0.34 | 598.5 | 598.5 | 585.5 | 217278 |
| 1706549400 | 585 | -18 | -2.99 | 598.5 | 600 | 584.5 | 1218788 |
| 1706290200 | 603 | 1.5 | 0.25 | 587 | 605.5 | 587 | 346396 |
| 1706203800 | 601.5 | 13.5 | 2.30 | 575 | 601.5 | 575 | 543629 |
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
