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 | 19.5 | 3.01857585139 | 646 | 675 | 642.5 | 792835 | 661.178749 | DE |
| 4 | 18.5 | 2.85935085008 | 647 | 675 | 617 | 1119317 | 647.21116517 | DE |
| 12 | -53.5 | -7.44089012517 | 719 | 719 | 617 | 1090599 | 663.36732887 | DE |
| 26 | -40 | -5.66973777463 | 705.5 | 775 | 617 | 959619 | 693.40204314 | DE |
| 52 | -199.5 | -23.063583815 | 865 | 876.5 | 534 | 973107 | 695.17151322 | DE |
| 156 | -351 | -34.5302508608 | 1016.5 | 1334 | 534 | 1008702 | 926.75739809 | DE |
| 260 | -87.1 | -11.5732128621 | 752.6 | 1334 | 534 | 1128848 | 943.46708034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 665.5 | 9.5 | 1.45 | 642.5 | 671 | 642.5 | 505311 |
| 1714062600 | 656 | -6.5 | -0.98 | 675 | 675 | 651 | 684222 |
| 1713976200 | 662.5 | -2 | -0.30 | 654.5 | 662.5 | 654.5 | 855232 |
| 1713889800 | 664.5 | 0 | 0.00 | 665 | 670 | 660 | 490705 |
| 1713803400 | 664.5 | 3.5 | 0.53 | 665 | 670 | 658 | 322682 |
| 1713544200 | 661 | 12.5 | 1.93 | 646 | 661 | 646 | 1611335 |
| 1713457800 | 648.5 | 18 | 2.85 | 632.5 | 650.5 | 632.5 | 484266 |
| 1713371400 | 630.5 | -6.5 | -1.02 | 634 | 650.5 | 627 | 947828 |
| 1713285000 | 637 | -9.5 | -1.47 | 638.5 | 653 | 629.5 | 1792296 |
| 1713198600 | 646.5 | -0.5 | -0.08 | 643.5 | 652 | 640 | 2112314 |
| 1712939400 | 647 | 12.5 | 1.97 | 638.5 | 651 | 637 | 926446 |
| 1712853000 | 634.5 | 3 | 0.48 | 617 | 645.5 | 617 | 625825 |
| 1712766600 | 631.5 | -1.5 | -0.24 | 626 | 642 | 624 | 1419285 |
| 1712680200 | 633 | -4 | -0.63 | 635 | 641 | 628.5 | 1037068 |
| 1712593800 | 637 | -16.5 | -2.52 | 653.5 | 653.5 | 635.5 | 886815 |
| 1712334600 | 653.5 | 1 | 0.15 | 660.5 | 661.5 | 646.5 | 2828377 |
| 1712248200 | 652.5 | 3 | 0.46 | 649.5 | 654.5 | 641 | 1473994 |
| 1712161800 | 649.5 | -7 | -1.07 | 646.5 | 655.5 | 646 | 1001269 |
| 1712075400 | 656.5 | 9 | 1.39 | 647 | 660 | 641 | 647743 |
| 1711647000 | 647.5 | -8.5 | -1.30 | 670.5 | 670.5 | 645 | 746820 |
| 1711560600 | 656 | 7 | 1.08 | 663 | 663 | 637.5 | 741636 |
| 1711474200 | 649 | -8 | -1.22 | 650 | 655 | 645.5 | 879246 |
| 1711387800 | 657 | -13 | -1.94 | 653.5 | 662.5 | 651 | 591583 |
| 1711128600 | 670 | 7 | 1.06 | 651.5 | 675.5 | 651.5 | 566643 |
| 1711042200 | 663 | -3.5 | -0.53 | 676.5 | 679 | 660 | 2006817 |
| 1710955800 | 666.5 | 15.5 | 2.38 | 639 | 668.5 | 639 | 1559593 |
| 1710869400 | 651 | -10 | -1.51 | 648 | 665.5 | 639.5 | 3412606 |
| 1710783000 | 661 | -25.5 | -3.71 | 673 | 682 | 656 | 617136 |
| 1710523800 | 686.5 | -1 | -0.15 | 696 | 698 | 684 | 3900193 |
| 1710437400 | 687.5 | 5.5 | 0.81 | 700.5 | 700.5 | 680.5 | 427723 |
| 1710351000 | 682 | 3 | 0.44 | 697 | 697 | 677 | 1448668 |
| 1710264600 | 679 | -22.5 | -3.21 | 701.5 | 701.5 | 678.5 | 1294609 |
| 1710178200 | 701.5 | 7.5 | 1.08 | 708.5 | 708.5 | 692.5 | 438481 |
| 1709919000 | 694 | -3.5 | -0.50 | 716.5 | 716.5 | 683 | 593872 |
| 1709832600 | 697.5 | 15 | 2.20 | 680 | 710 | 677.5 | 700218 |
| 1709746200 | 682.5 | 13 | 1.94 | 674.5 | 690 | 669.5 | 650552 |
| 1709659800 | 669.5 | 3 | 0.45 | 651 | 673.5 | 651 | 437535 |
| 1709573400 | 666.5 | -4.5 | -0.67 | 670.5 | 677.5 | 658 | 296573 |
| 1709314200 | 671 | 9.5 | 1.44 | 668 | 679 | 665.5 | 503880 |
| 1709227800 | 661.5 | 0 | 0.00 | 676.5 | 678 | 661.5 | 1779506 |
| 1709141400 | 661.5 | -19 | -2.79 | 663 | 681.5 | 653.5 | 1338014 |
| 1709055000 | 680.5 | 22 | 3.34 | 655 | 680.5 | 655 | 1394025 |
| 1708968600 | 658.5 | -13 | -1.94 | 691 | 691 | 658.5 | 944898 |
| 1708709400 | 671.5 | -8.5 | -1.25 | 681.5 | 683 | 671.5 | 863877 |
| 1708623000 | 680 | 4.5 | 0.67 | 660.5 | 680 | 660.5 | 900808 |
| 1708536600 | 675.5 | 5.5 | 0.82 | 681.5 | 681.5 | 665.5 | 1553693 |
| 1708450200 | 670 | 8 | 1.21 | 659.5 | 670 | 654 | 636185 |
| 1708363800 | 662 | -2.5 | -0.38 | 664.5 | 675.5 | 659.5 | 331635 |
| 1708104600 | 664.5 | -8 | -1.19 | 659 | 679.5 | 659 | 732181 |
| 1708018200 | 672.5 | 11.5 | 1.74 | 648 | 677.5 | 648 | 937862 |
| 1707931800 | 661 | -1 | -0.15 | 647.5 | 669.5 | 647.5 | 1199338 |
| 1707845400 | 662 | -5 | -0.75 | 655.5 | 672 | 655.5 | 380620 |
| 1707759000 | 667 | 11 | 1.68 | 643.5 | 671 | 643.5 | 1626564 |
| 1707499800 | 656 | -12.5 | -1.87 | 683 | 683 | 654 | 975617 |
| 1707413400 | 668.5 | -17.5 | -2.55 | 678 | 686.5 | 668.5 | 791822 |
| 1707327000 | 686 | 4.5 | 0.66 | 682.5 | 699.5 | 678.5 | 1178603 |
| 1707240600 | 681.5 | -1 | -0.15 | 685.5 | 686.5 | 668 | 2487852 |
| 1707154200 | 682.5 | -11 | -1.59 | 691 | 697 | 677 | 686910 |
| 1706895000 | 693.5 | -10.5 | -1.49 | 719 | 719 | 693.5 | 552637 |
| 1706808600 | 704 | -2 | -0.28 | 697.5 | 711 | 697.5 | 365769 |
| 1706722200 | 706 | 6.5 | 0.93 | 713 | 713 | 694 | 2388992 |
| 1706635800 | 699.5 | -8.5 | -1.20 | 690.5 | 709 | 690.5 | 470553 |
| 1706549400 | 708 | 3.5 | 0.50 | 689.5 | 710 | 689.5 | 549219 |
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
