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 | -23.5 | -5.03211991435 | 467 | 467 | 432 | 335379 | 444.50377215 | DE |
| 4 | -21.9 | -4.70562956596 | 465.4 | 481.4 | 432 | 336210 | 455.20335843 | DE |
| 12 | -14.5 | -3.16593886463 | 458 | 481.4 | 432 | 313954 | 455.80285889 | DE |
| 26 | 56.5 | 14.5994832041 | 387 | 481.4 | 365.4 | 363477 | 435.9603531 | DE |
| 52 | -119.5 | -21.2255772647 | 563 | 640 | 365.4 | 407165 | 500.26271497 | DE |
| 156 | -32.7 | -6.86686266275 | 476.2 | 775 | 347 | 755529 | 562.28239259 | DE |
| 260 | 4.6 | 1.04807473229 | 438.9 | 775 | 111 | 963417 | 455.94168229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 442 | 0 | 0.00 | 440 | 447 | 440 | 269653 |
| 1713371400 | 442 | 0 | 0.00 | 445.5 | 448 | 440.5 | 526652 |
| 1713285000 | 442 | -8.5 | -1.89 | 444 | 446.5 | 436.5 | 342992 |
| 1713198600 | 450.5 | 1 | 0.22 | 444 | 452.5 | 444 | 166573 |
| 1712939400 | 449.5 | -10.5 | -2.28 | 467 | 467 | 449.5 | 371026 |
| 1712853000 | 460 | 6 | 1.32 | 453.5 | 466 | 453.5 | 224376 |
| 1712766600 | 454 | 1.5 | 0.33 | 450 | 462.5 | 450 | 205466 |
| 1712680200 | 452.5 | -10.5 | -2.27 | 453.5 | 460.5 | 452 | 271158 |
| 1712593800 | 463 | 6 | 1.31 | 460 | 468.5 | 457 | 232928 |
| 1712334600 | 457 | -0.5 | -0.11 | 458 | 461 | 448.5 | 539325 |
| 1712248200 | 457.5 | 3.5 | 0.77 | 453 | 461.5 | 453 | 312304 |
| 1712161800 | 454 | 2.5 | 0.55 | 450 | 454 | 444.5 | 513824 |
| 1712075400 | 451.5 | -9.9 | -2.15 | 462 | 466.5 | 451.5 | 411400 |
| 1711647000 | 461.4 | -9.4 | -2.00 | 465.2 | 469.4 | 452 | 360525 |
| 1711560600 | 470.8 | -1.2 | -0.25 | 481.4 | 481.4 | 465.6 | 499066 |
| 1711474200 | 472 | 16.4 | 3.60 | 450 | 472 | 450 | 338863 |
| 1711387800 | 455.6 | -2.4 | -0.52 | 460 | 460 | 450 | 219211 |
| 1711128600 | 458 | -2 | -0.43 | 465.4 | 465.4 | 455.6 | 246445 |
| 1711042200 | 460 | 3 | 0.66 | 462.6 | 466.6 | 456.8 | 314532 |
| 1710955800 | 457 | 0.8 | 0.18 | 456.8 | 460.6 | 454.6 | 357078 |
| 1710869400 | 456.2 | -1.4 | -0.31 | 453.2 | 461 | 451.6 | 220187 |
| 1710783000 | 457.6 | -8 | -1.72 | 465.4 | 468 | 457.6 | 221065 |
| 1710523800 | 465.6 | -0.6 | -0.13 | 478.4 | 478.4 | 461 | 464524 |
| 1710437400 | 466.2 | 1.2 | 0.26 | 474.8 | 474.8 | 465 | 363017 |
| 1710351000 | 465 | 9.6 | 2.11 | 469 | 469 | 453.4 | 505440 |
| 1710264600 | 455.4 | -0.2 | -0.04 | 455.4 | 460.6 | 454.4 | 128707 |
| 1710178200 | 455.6 | -3.6 | -0.78 | 459.2 | 459.2 | 453.2 | 159402 |
| 1709919000 | 459.2 | -2.8 | -0.61 | 460.2 | 463.2 | 457.2 | 117980 |
| 1709832600 | 462 | -0.2 | -0.04 | 460 | 467 | 459.6 | 185242 |
| 1709746200 | 462.2 | 4.2 | 0.92 | 464 | 465.4 | 458 | 155672 |
| 1709659800 | 458 | 6 | 1.33 | 444 | 459.2 | 444 | 165157 |
| 1709573400 | 452 | 2.2 | 0.49 | 455.4 | 455.4 | 446.2 | 200012 |
| 1709314200 | 449.8 | 6.4 | 1.44 | 437 | 450.8 | 437 | 287543 |
| 1709227800 | 443.4 | -7.8 | -1.73 | 440 | 455.4 | 440 | 775029 |
| 1709141400 | 451.2 | -3.4 | -0.75 | 467.2 | 467.2 | 446.6 | 179456 |
| 1709055000 | 454.6 | -1.2 | -0.26 | 455.6 | 457.4 | 449.8 | 499212 |
| 1708968600 | 455.8 | -4.4 | -0.96 | 469.4 | 469.4 | 455.4 | 137543 |
| 1708709400 | 460.2 | -0.6 | -0.13 | 450.8 | 465 | 450.8 | 209385 |
| 1708623000 | 460.8 | -2.2 | -0.48 | 463 | 464.2 | 460 | 138498 |
| 1708536600 | 463 | 3 | 0.65 | 460 | 466 | 458.6 | 1567034 |
| 1708450200 | 460 | -6.4 | -1.37 | 464 | 467.4 | 456.8 | 186049 |
| 1708363800 | 466.4 | -3.6 | -0.77 | 468.2 | 470 | 465.4 | 125407 |
| 1708104600 | 470 | 0 | 0.00 | 474 | 474.4 | 467 | 158765 |
| 1708018200 | 470 | 5 | 1.08 | 465 | 470 | 464.4 | 116425 |
| 1707931800 | 465 | 4 | 0.87 | 463.8 | 465 | 461.4 | 112912 |
| 1707845400 | 461 | 1.2 | 0.26 | 459.2 | 465 | 455.6 | 225522 |
| 1707759000 | 459.8 | 6 | 1.32 | 459 | 461.6 | 456.8 | 84870 |
| 1707499800 | 453.8 | -0.6 | -0.13 | 458.8 | 459 | 453.2 | 162299 |
| 1707413400 | 454.4 | -1.6 | -0.35 | 459.2 | 462 | 454 | 274439 |
| 1707327000 | 456 | 0.2 | 0.04 | 465 | 465 | 452 | 175612 |
| 1707240600 | 455.8 | 4.8 | 1.06 | 442.2 | 457.4 | 442.2 | 135059 |
| 1707154200 | 451 | 2.4 | 0.53 | 451.4 | 455 | 442.2 | 180011 |
| 1706895000 | 448.6 | 3.4 | 0.76 | 449.4 | 458.8 | 448.6 | 369003 |
| 1706808600 | 445.2 | 0.8 | 0.18 | 444.6 | 451.6 | 444.6 | 189220 |
| 1706722200 | 444.4 | -10.8 | -2.37 | 462.6 | 462.6 | 442.8 | 233014 |
| 1706635800 | 455.2 | 1.8 | 0.40 | 462.2 | 462.2 | 453 | 289778 |
| 1706549400 | 453.4 | 6.8 | 1.52 | 449 | 456 | 446 | 463712 |
| 1706290200 | 446.6 | -0.4 | -0.09 | 458 | 458 | 444.4 | 1323758 |
| 1706203800 | 447 | 8.4 | 1.92 | 433 | 449.4 | 433 | 604267 |
| 1706117400 | 438.6 | 2.6 | 0.60 | 426.2 | 438.8 | 426.2 | 285665 |
| 1706031000 | 436 | 1.6 | 0.37 | 432 | 440.8 | 432 | 795845 |
| 1705944600 | 434.4 | 10 | 2.36 | 425 | 436 | 425 | 336616 |
| 1705685400 | 424.4 | -5 | -1.16 | 441.8 | 441.8 | 401.8 | 1408642 |
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
