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 | -7 | -1.53846153846 | 455 | 478 | 448 | 52718 | 457.69473425 | DE |
| 4 | 1 | 0.223713646532 | 447 | 478 | 437 | 110196 | 445.91501927 | DE |
| 12 | 7 | 1.5873015873 | 441 | 478 | 395 | 135876 | 432.09453515 | DE |
| 26 | 7 | 1.5873015873 | 441 | 504 | 395 | 95564 | 444.0856547 | DE |
| 52 | -114 | -20.2846975089 | 562 | 618 | 395 | 93597 | 498.28087357 | DE |
| 156 | 16 | 3.7037037037 | 432 | 618 | 325 | 102273 | 463.84155021 | DE |
| 260 | -292 | -39.4594594595 | 740 | 846 | 262 | 95647 | 471.17336706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 448 | -2 | -0.44 | 452 | 452 | 448 | 82952 |
| 1714062600 | 450 | -18 | -3.85 | 468 | 473 | 448 | 83091 |
| 1713976200 | 468 | -1 | -0.21 | 470 | 477 | 468 | 19215 |
| 1713889800 | 469 | 9 | 1.96 | 460 | 478 | 460 | 13230 |
| 1713803400 | 460 | 5 | 1.10 | 458 | 461 | 458 | 138149 |
| 1713544200 | 455 | 5 | 1.11 | 455 | 455 | 455 | 9905 |
| 1713457800 | 450 | 2 | 0.45 | 450 | 450 | 446 | 29422 |
| 1713371400 | 448 | 8 | 1.82 | 450 | 450 | 441 | 18949 |
| 1713285000 | 440 | -6 | -1.35 | 445 | 445 | 437 | 692775 |
| 1713198600 | 446 | 1 | 0.22 | 446 | 446 | 446 | 91852 |
| 1712939400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 11939 |
| 1712853000 | 445 | 0 | 0.00 | 446 | 453 | 445 | 26830 |
| 1712766600 | 445 | 0 | 0.00 | 447 | 447 | 445 | 30904 |
| 1712680200 | 445 | -5 | -1.11 | 452 | 469 | 440 | 496582 |
| 1712593800 | 450 | 0 | 0.00 | 453 | 460 | 450 | 20405 |
| 1712334600 | 450 | 0 | 0.00 | 450 | 460 | 450 | 30081 |
| 1712248200 | 450 | -1 | -0.22 | 456 | 456 | 450 | 45344 |
| 1712161800 | 451 | 1 | 0.22 | 460 | 460 | 451 | 33386 |
| 1712075400 | 450 | -7 | -1.53 | 447 | 463 | 447 | 191473 |
| 1711647000 | 457 | 9 | 2.01 | 449 | 457 | 447 | 65295 |
| 1711560600 | 448 | 5 | 1.13 | 443 | 452 | 443 | 14241 |
| 1711474200 | 443 | 6 | 1.37 | 444 | 444 | 438 | 24389 |
| 1711387800 | 437 | 1 | 0.23 | 435 | 441 | 435 | 22425 |
| 1711128600 | 436 | 2 | 0.46 | 435 | 437 | 435 | 71510 |
| 1711042200 | 434 | 2 | 0.46 | 442 | 442 | 433 | 15780 |
| 1710955800 | 432 | 7 | 1.65 | 431 | 436 | 428 | 717271 |
| 1710869400 | 425 | -5 | -1.16 | 431 | 435 | 425 | 35231 |
| 1710783000 | 430 | -3 | -0.69 | 434 | 435 | 430 | 25783 |
| 1710523800 | 433 | 3 | 0.70 | 434 | 434 | 430 | 58923 |
| 1710437400 | 430 | -1 | -0.23 | 435 | 435 | 427 | 25203 |
| 1710351000 | 431 | -5 | -1.15 | 431 | 431 | 431 | 197556 |
| 1710264600 | 436 | -2 | -0.46 | 437 | 439 | 436 | 105800 |
| 1710178200 | 438 | 1 | 0.23 | 438 | 438 | 436 | 241013 |
| 1709919000 | 437 | 5 | 1.16 | 434 | 439 | 432 | 133018 |
| 1709832600 | 432 | -2 | -0.46 | 435 | 435 | 416 | 287090 |
| 1709746200 | 434 | 11 | 2.60 | 430 | 440 | 424 | 156007 |
| 1709659800 | 423 | 1 | 0.24 | 422 | 423 | 418 | 1156158 |
| 1709573400 | 422 | 0 | 0.00 | 422 | 422 | 422 | 86296 |
| 1709314200 | 422 | 0 | 0.00 | 422 | 423 | 422 | 16640 |
| 1709227800 | 422 | 0 | 0.00 | 422 | 422 | 422 | 109187 |
| 1709141400 | 422 | 1 | 0.24 | 424 | 424 | 421 | 42867 |
| 1709055000 | 421 | -1 | -0.24 | 420 | 422 | 420 | 78118 |
| 1708968600 | 422 | 0 | 0.00 | 420 | 422 | 420 | 35696 |
| 1708709400 | 422 | -5 | -1.17 | 422 | 422 | 422 | 34071 |
| 1708623000 | 427 | 10 | 2.40 | 424 | 427 | 424 | 9634 |
| 1708536600 | 417 | -1.5 | -0.36 | 417 | 417 | 417 | 69373 |
| 1708450200 | 418.5 | -1.5 | -0.36 | 418.5 | 418.5 | 418.5 | 12554 |
| 1708363800 | 420 | -3 | -0.71 | 410 | 420 | 410 | 15549 |
| 1708104600 | 423 | 0 | 0.00 | 413 | 423 | 413 | 13222 |
| 1708018200 | 423 | 5 | 1.20 | 420 | 423 | 420 | 135030 |
| 1707931800 | 418 | 14 | 3.47 | 407 | 418 | 407 | 106226 |
| 1707845400 | 404 | -16 | -3.81 | 421 | 421 | 395 | 56297 |
| 1707759000 | 420 | -12 | -2.78 | 429 | 429 | 420 | 154112 |
| 1707499800 | 432 | -6 | -1.37 | 440 | 443 | 432 | 54112 |
| 1707413400 | 438 | 13 | 3.06 | 428 | 446 | 428 | 66151 |
| 1707327000 | 425 | 0 | 0.00 | 427 | 427 | 420 | 96838 |
| 1707240600 | 425 | -2 | -0.47 | 431 | 432 | 412 | 1313048 |
| 1707154200 | 427 | -3 | -0.70 | 432 | 432 | 427 | 5873 |
| 1706895000 | 430 | -2 | -0.46 | 441 | 441 | 428 | 33696 |
| 1706808600 | 432 | 5 | 1.17 | 432 | 432 | 432 | 383108 |
| 1706722200 | 427 | -9 | -2.06 | 430 | 435 | 425 | 88871 |
| 1706635800 | 436 | 4 | 0.93 | 432 | 449 | 432 | 62110 |
| 1706549400 | 432 | -3 | -0.69 | 430 | 432 | 430 | 47409 |
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
