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 | 24.5 | 3.43859649123 | 712.5 | 749.5 | 701 | 1163129 | 724.93241463 | DE |
| 4 | 10.5 | 1.44528561597 | 726.5 | 749.5 | 682 | 1462426 | 710.48734858 | DE |
| 12 | -37.2 | -4.80495995867 | 774.2 | 795.2 | 682 | 1172627 | 732.74562837 | DE |
| 26 | 52.2 | 7.6226635514 | 684.8 | 851.6 | 551.2 | 1263013 | 746.76142419 | DE |
| 52 | -191.4 | -20.6161137441 | 928.4 | 936.2 | 551.2 | 1429266 | 756.77546161 | DE |
| 156 | -306 | -29.3384467881 | 1043 | 1276 | 551.2 | 1225171 | 909.0186354 | DE |
| 260 | 90.8 | 14.0513772826 | 646.2 | 1276 | 397.3 | 1139727 | 836.44871528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 740 | 7.5 | 1.02 | 735 | 746.5 | 729 | 2139896 |
| 1714149000 | 732.5 | 24.5 | 3.46 | 713 | 734 | 708.5 | 1006382 |
| 1714062600 | 708 | -1.5 | -0.21 | 711 | 712.5 | 701 | 839459 |
| 1713976200 | 709.5 | -4.5 | -0.63 | 715.5 | 719.5 | 709 | 1253237 |
| 1713889800 | 714 | 8 | 1.13 | 712.5 | 715.5 | 705.5 | 576671 |
| 1713803400 | 706 | 15.5 | 2.24 | 703.5 | 714 | 699 | 799967 |
| 1713544200 | 690.5 | -10.5 | -1.50 | 695 | 697 | 682 | 568167 |
| 1713457800 | 701 | 8 | 1.15 | 702.5 | 702.5 | 690.5 | 1793644 |
| 1713371400 | 693 | -3 | -0.43 | 687 | 700.5 | 687 | 2374015 |
| 1713285000 | 696 | -12.5 | -1.76 | 695.5 | 698 | 688 | 1942428 |
| 1713198600 | 708.5 | -1.5 | -0.21 | 709 | 720.5 | 705.5 | 2860322 |
| 1712939400 | 710 | -17.5 | -2.41 | 730 | 735.5 | 710 | 1349050 |
| 1712853000 | 727.5 | 1 | 0.14 | 730 | 735 | 718.5 | 1938932 |
| 1712766600 | 726.5 | 15.5 | 2.18 | 713 | 726.5 | 711 | 3252874 |
| 1712680200 | 711 | 5.5 | 0.78 | 707 | 715 | 701 | 948234 |
| 1712593800 | 705.5 | 9 | 1.29 | 682.5 | 705.5 | 682.5 | 857543 |
| 1712334600 | 696.5 | -5 | -0.71 | 695.5 | 701 | 686.5 | 1019741 |
| 1712248200 | 701.5 | 13.5 | 1.96 | 687 | 701.5 | 684.5 | 1324928 |
| 1712161800 | 688 | -22.5 | -3.17 | 708 | 712.5 | 684 | 1386173 |
| 1712075400 | 710.5 | -16.3 | -2.24 | 726.5 | 735 | 710.5 | 1016862 |
| 1711647000 | 726.8 | -2.4 | -0.33 | 733 | 736.4 | 722.8 | 1337933 |
| 1711560600 | 729.2 | -4.6 | -0.63 | 734.6 | 735.8 | 725 | 804438 |
| 1711474200 | 733.8 | -1.2 | -0.16 | 724.8 | 734.2 | 724.8 | 1777981 |
| 1711387800 | 735 | -4.4 | -0.60 | 739.2 | 741 | 727 | 668435 |
| 1711128600 | 739.4 | -7.2 | -0.96 | 746 | 766 | 739.4 | 910015 |
| 1711042200 | 746.6 | 13.8 | 1.88 | 742.4 | 747.8 | 735 | 688178 |
| 1710955800 | 732.8 | 0.8 | 0.11 | 729.8 | 740.4 | 725.6 | 832672 |
| 1710869400 | 732 | -3.8 | -0.52 | 730 | 733.6 | 724.4 | 614990 |
| 1710783000 | 735.8 | 9.8 | 1.35 | 725 | 736.4 | 723.8 | 1282205 |
| 1710523800 | 726 | 8.2 | 1.14 | 711.2 | 726 | 709.2 | 3420275 |
| 1710437400 | 717.8 | 2 | 0.28 | 715 | 723.6 | 712.8 | 976595 |
| 1710351000 | 715.8 | -15 | -2.05 | 732.2 | 732.2 | 711.4 | 1010316 |
| 1710264600 | 730.8 | 7.2 | 1.00 | 734 | 734 | 717.8 | 1076787 |
| 1710178200 | 723.6 | -7.6 | -1.04 | 718.8 | 729.8 | 716.4 | 761445 |
| 1709919000 | 731.2 | -11 | -1.48 | 741 | 743 | 727.6 | 881734 |
| 1709832600 | 742.2 | 6.6 | 0.90 | 738 | 744.2 | 731.8 | 1036078 |
| 1709746200 | 735.6 | 9.2 | 1.27 | 728.6 | 741 | 719.6 | 1803529 |
| 1709659800 | 726.4 | -26.4 | -3.51 | 746.2 | 750 | 726 | 1450722 |
| 1709573400 | 752.8 | -15.4 | -2.00 | 762.2 | 769.4 | 749.4 | 1236802 |
| 1709314200 | 768.2 | 14.6 | 1.94 | 760 | 768.4 | 748.2 | 1136245 |
| 1709227800 | 753.6 | -4.2 | -0.55 | 762.2 | 763.4 | 753.6 | 1255299 |
| 1709141400 | 757.8 | -18 | -2.32 | 780.2 | 780.2 | 749.6 | 946492 |
| 1709055000 | 775.8 | -9 | -1.15 | 783 | 788.2 | 766 | 587469 |
| 1708968600 | 784.8 | -2.8 | -0.36 | 785.8 | 793 | 782 | 727914 |
| 1708709400 | 787.6 | 4 | 0.51 | 782.8 | 789 | 779.4 | 610916 |
| 1708623000 | 783.6 | 11.6 | 1.50 | 773.6 | 783.6 | 768.6 | 637244 |
| 1708536600 | 772 | -6.6 | -0.85 | 776.2 | 782.2 | 767.6 | 1477134 |
| 1708450200 | 778.6 | -5.2 | -0.66 | 783 | 788.8 | 774.2 | 489507 |
| 1708363800 | 783.8 | -8.4 | -1.06 | 785.6 | 792 | 783 | 392609 |
| 1708104600 | 792.2 | 21.6 | 2.80 | 764.8 | 793.8 | 764.8 | 798650 |
| 1708018200 | 770.6 | -5.6 | -0.72 | 789 | 789 | 770.6 | 1046167 |
| 1707931800 | 776.2 | 11.2 | 1.46 | 769.2 | 780 | 765.6 | 1598443 |
| 1707845400 | 765 | -25.4 | -3.21 | 783.6 | 787.2 | 758.8 | 984739 |
| 1707759000 | 790.4 | 10.8 | 1.39 | 781.4 | 795.2 | 781.4 | 857424 |
| 1707499800 | 779.6 | 2.6 | 0.33 | 777.4 | 786.4 | 776.8 | 593229 |
| 1707413400 | 777 | 2.2 | 0.28 | 772 | 785.2 | 769.2 | 678440 |
| 1707327000 | 774.8 | -1 | -0.13 | 775 | 779.4 | 768.8 | 480591 |
| 1707240600 | 775.8 | 11.6 | 1.52 | 774.2 | 776.2 | 763.8 | 894183 |
| 1707154200 | 764.2 | -11.8 | -1.52 | 769.8 | 778.8 | 761.6 | 782805 |
| 1706895000 | 776 | 1.8 | 0.23 | 779 | 784.2 | 772.8 | 575390 |
| 1706808600 | 774.2 | -11.4 | -1.45 | 781.8 | 790.6 | 772.4 | 1182930 |
| 1706722200 | 785.6 | -9.2 | -1.16 | 796.6 | 805 | 779 | 1837571 |
| 1706635800 | 794.8 | 6.2 | 0.79 | 793.6 | 804.2 | 791.2 | 1584764 |
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
