We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.878734622144 | 569 | 590 | 553 | 157380 | 576.40245037 | DE |
| 4 | -4 | -0.692041522491 | 578 | 610 | 553 | 116387 | 582.48756379 | DE |
| 12 | -15 | -2.5466893039 | 589 | 610 | 534 | 135667 | 565.13153582 | DE |
| 26 | -115 | -16.6908563135 | 689 | 689 | 482.5 | 186655 | 588.00723309 | DE |
| 52 | -11 | -1.88034188034 | 585 | 749 | 446.5 | 185621 | 586.7317116 | DE |
| 156 | 64 | 12.5490196078 | 510 | 855 | 446.5 | 284448 | 600.60663465 | DE |
| 260 | 270 | 88.8157894737 | 304 | 855 | 176.6 | 887332 | 368.94531194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 574 | -15 | -2.55 | 578 | 586 | 569 | 138894 |
| 1714062600 | 589 | 36 | 6.51 | 553 | 590 | 553 | 412549 |
| 1713976200 | 553 | -11 | -1.95 | 561 | 568 | 553 | 60567 |
| 1713889800 | 564 | -4 | -0.70 | 568 | 574 | 560 | 211186 |
| 1713803400 | 568 | 5 | 0.89 | 567 | 572 | 565 | 42925 |
| 1713544200 | 563 | -7 | -1.23 | 569 | 569 | 559 | 59675 |
| 1713457800 | 570 | 2 | 0.35 | 570 | 576 | 568 | 25640 |
| 1713371400 | 568 | -2 | -0.35 | 562 | 577 | 562 | 88986 |
| 1713285000 | 570 | -11 | -1.89 | 580 | 580 | 563 | 94765 |
| 1713198600 | 581 | -5 | -0.85 | 591 | 591 | 581 | 88099 |
| 1712939400 | 586 | -3 | -0.51 | 610 | 610 | 586 | 48937 |
| 1712853000 | 589 | -6 | -1.01 | 600 | 600 | 586 | 81865 |
| 1712766600 | 595 | 2 | 0.34 | 597 | 609 | 587 | 330950 |
| 1712680200 | 593 | -4 | -0.67 | 599 | 600 | 589 | 29725 |
| 1712593800 | 597 | 3 | 0.51 | 600 | 600 | 588 | 41259 |
| 1712334600 | 594 | 5 | 0.85 | 589 | 594 | 584 | 35703 |
| 1712248200 | 589 | 5 | 0.86 | 587 | 591 | 580 | 36421 |
| 1712161800 | 584 | -4 | -0.68 | 586 | 591 | 580 | 232448 |
| 1712075400 | 588 | 14 | 2.44 | 578 | 597 | 577 | 173271 |
| 1711647000 | 574 | 10 | 1.77 | 568 | 576 | 558 | 64828 |
| 1711560600 | 564 | -1 | -0.18 | 573 | 573 | 562 | 82006 |
| 1711474200 | 565 | -10 | -1.74 | 576 | 578 | 563 | 82986 |
| 1711387800 | 575 | 13 | 2.31 | 557 | 583 | 557 | 69812 |
| 1711128600 | 562 | -3 | -0.53 | 567 | 570 | 556 | 91713 |
| 1711042200 | 565 | 28 | 5.21 | 562 | 567 | 539 | 166864 |
| 1710955800 | 537 | -8 | -1.47 | 544 | 545 | 537 | 55664 |
| 1710869400 | 545 | -4 | -0.73 | 549 | 553 | 541 | 77721 |
| 1710783000 | 549 | 1 | 0.18 | 562 | 562 | 548 | 80308 |
| 1710523800 | 548 | 0 | 0.00 | 558 | 558 | 544 | 85737 |
| 1710437400 | 548 | -19 | -3.35 | 569 | 569 | 547 | 90823 |
| 1710351000 | 567 | 4 | 0.71 | 569 | 569 | 559 | 55350 |
| 1710264600 | 563 | 12 | 2.18 | 570 | 570 | 550 | 104400 |
| 1710178200 | 551 | 5 | 0.92 | 552 | 552 | 544 | 63227 |
| 1709919000 | 546 | 1 | 0.18 | 546 | 548 | 539 | 63169 |
| 1709832600 | 545 | 4 | 0.74 | 540 | 551 | 539 | 84654 |
| 1709746200 | 541 | 3 | 0.56 | 545 | 545 | 535 | 55894 |
| 1709659800 | 538 | -1 | -0.19 | 539 | 545 | 538 | 73105 |
| 1709573400 | 539 | -5 | -0.92 | 542 | 548 | 534 | 110104 |
| 1709314200 | 544 | -5 | -0.91 | 553 | 553 | 541 | 590922 |
| 1709227800 | 549 | 2 | 0.37 | 545 | 555 | 543 | 490014 |
| 1709141400 | 547 | -15 | -2.67 | 563 | 563 | 547 | 291210 |
| 1709055000 | 562 | -10 | -1.75 | 570 | 575 | 562 | 225344 |
| 1708968600 | 572 | -6 | -1.04 | 600 | 600 | 570 | 119716 |
| 1708709400 | 578 | -1 | -0.17 | 583 | 587 | 572 | 39209 |
| 1708623000 | 579 | 3 | 0.52 | 580 | 594 | 577 | 97436 |
| 1708536600 | 576 | 6 | 1.05 | 571 | 577 | 570 | 43146 |
| 1708450200 | 570 | -15 | -2.56 | 586 | 587 | 570 | 71368 |
| 1708363800 | 585 | 15 | 2.63 | 573 | 585 | 569 | 197167 |
| 1708104600 | 570 | -6 | -1.04 | 578 | 584 | 570 | 63992 |
| 1708018200 | 576 | 18 | 3.23 | 569 | 581 | 563 | 110898 |
| 1707931800 | 558 | 9 | 1.64 | 549 | 562 | 544 | 115326 |
| 1707845400 | 549 | -5 | -0.90 | 549 | 557 | 540 | 120014 |
| 1707759000 | 554 | 5 | 0.91 | 550 | 557 | 548 | 125759 |
| 1707499800 | 549 | -12 | -2.14 | 560 | 561 | 546 | 130701 |
| 1707413400 | 561 | 8 | 1.45 | 565 | 567 | 554 | 78165 |
| 1707327000 | 553 | -18 | -3.15 | 570 | 574 | 553 | 180126 |
| 1707240600 | 571 | -1 | -0.17 | 585 | 585 | 570 | 190996 |
| 1707154200 | 572 | 3 | 0.53 | 582 | 593 | 570 | 621526 |
| 1706895000 | 569 | -11 | -1.90 | 589 | 589 | 569 | 312299 |
| 1706808600 | 580 | -7 | -1.19 | 594 | 594 | 580 | 204890 |
| 1706722200 | 587 | -3 | -0.51 | 589 | 600 | 578 | 220279 |
| 1706635800 | 590 | -37 | -5.90 | 596 | 620 | 580 | 479829 |
| 1706549400 | 627 | 0 | 0.00 | 631 | 639 | 621 | 91676 |
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
