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 | 16 | 2.94117647059 | 544 | 564 | 544 | 46517 | 554.94773954 | DE |
| 4 | -2 | -0.355871886121 | 562 | 570 | 544 | 61778 | 558.2273481 | DE |
| 12 | -6 | -1.06007067138 | 566 | 570 | 540 | 75262 | 551.94122425 | DE |
| 26 | 69 | 14.0529531568 | 491 | 592 | 482 | 56403 | 551.30976564 | DE |
| 52 | 2 | 0.358422939068 | 558 | 592 | 482 | 47173 | 546.3412411 | DE |
| 156 | -144 | -20.4545454545 | 704 | 808 | 454 | 54691 | 593.12391706 | DE |
| 260 | 16 | 2.94117647059 | 544 | 808 | 273 | 68582 | 556.73586397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 560 | 4 | 0.72 | 562 | 564 | 560 | 50567 |
| 1714062600 | 556 | 0 | 0.00 | 556 | 562 | 554 | 121099 |
| 1713976200 | 556 | -4 | -0.71 | 556 | 556 | 556 | 29506 |
| 1713889800 | 560 | 4 | 0.72 | 560 | 560 | 560 | 26145 |
| 1713803400 | 556 | 12 | 2.21 | 554 | 556 | 552 | 26725 |
| 1713544200 | 544 | -4 | -0.73 | 544 | 544 | 544 | 29110 |
| 1713457800 | 548 | 0 | 0.00 | 552 | 552 | 548 | 42041 |
| 1713371400 | 548 | 0 | 0.00 | 554 | 554 | 548 | 47822 |
| 1713285000 | 548 | -12 | -2.14 | 550 | 556 | 548 | 52988 |
| 1713198600 | 560 | -2 | -0.36 | 560 | 568 | 560 | 52371 |
| 1712939400 | 562 | 4 | 0.72 | 564 | 566 | 560 | 90846 |
| 1712853000 | 558 | -2 | -0.36 | 560 | 564 | 556 | 93806 |
| 1712766600 | 560 | -2 | -0.36 | 566 | 570 | 560 | 32486 |
| 1712680200 | 562 | -8 | -1.40 | 562 | 562 | 562 | 20368 |
| 1712593800 | 570 | 5 | 0.88 | 562 | 570 | 562 | 78134 |
| 1712334600 | 565 | -3 | -0.53 | 566 | 566 | 564 | 48380 |
| 1712248200 | 568 | 12 | 2.16 | 560 | 570 | 560 | 114421 |
| 1712161800 | 556 | 2 | 0.36 | 558 | 560 | 548 | 89604 |
| 1712075400 | 554 | -6 | -1.07 | 562 | 562 | 554 | 116152 |
| 1711647000 | 560 | 2 | 0.36 | 560 | 562 | 558 | 96290 |
| 1711560600 | 558 | 4 | 0.72 | 558 | 558 | 556 | 107075 |
| 1711474200 | 554 | 6 | 1.09 | 554 | 558 | 554 | 45492 |
| 1711387800 | 548 | -4 | -0.72 | 550 | 550 | 548 | 59437 |
| 1711128600 | 552 | 0 | 0.00 | 552 | 552 | 552 | 114557 |
| 1711042200 | 552 | 8 | 1.47 | 548 | 552 | 546 | 203332 |
| 1710955800 | 544 | -4 | -0.73 | 544 | 544 | 542 | 80398 |
| 1710869400 | 548 | 2 | 0.37 | 552 | 552 | 546 | 100711 |
| 1710783000 | 546 | -6 | -1.09 | 550 | 552 | 546 | 59491 |
| 1710523800 | 552 | 4 | 0.73 | 548 | 552 | 548 | 56649 |
| 1710437400 | 548 | 2 | 0.37 | 548 | 552 | 546 | 85911 |
| 1710351000 | 546 | -6 | -1.09 | 550 | 552 | 542 | 96579 |
| 1710264600 | 552 | 4 | 0.73 | 550 | 552 | 550 | 61664 |
| 1710178200 | 548 | -2 | -0.36 | 544 | 548 | 544 | 69049 |
| 1709919000 | 550 | 4 | 0.73 | 552 | 552 | 544 | 50865 |
| 1709832600 | 546 | 2 | 0.37 | 548 | 554 | 544 | 40844 |
| 1709746200 | 544 | -2 | -0.37 | 546 | 554 | 544 | 72862 |
| 1709659800 | 546 | 2 | 0.37 | 544 | 546 | 542 | 59580 |
| 1709573400 | 544 | -4 | -0.73 | 548 | 548 | 544 | 60619 |
| 1709314200 | 548 | 4 | 0.74 | 548 | 554 | 548 | 40828 |
| 1709227800 | 544 | 0 | 0.00 | 546 | 548 | 544 | 95411 |
| 1709141400 | 544 | -4 | -0.73 | 548 | 548 | 542 | 48645 |
| 1709055000 | 548 | -2 | -0.36 | 552 | 552 | 548 | 44332 |
| 1708968600 | 550 | 0 | 0.00 | 560 | 560 | 550 | 70597 |
| 1708709400 | 550 | 0 | 0.00 | 554 | 554 | 550 | 49686 |
| 1708623000 | 550 | 2 | 0.36 | 552 | 558 | 550 | 38165 |
| 1708536600 | 548 | -3 | -0.54 | 550 | 550 | 548 | 21317 |
| 1708450200 | 551 | -1 | -0.18 | 548 | 552 | 548 | 49688 |
| 1708363800 | 552 | 3 | 0.55 | 552 | 556 | 552 | 283355 |
| 1708104600 | 549 | 7 | 1.29 | 546 | 552 | 546 | 232631 |
| 1708018200 | 542 | -2 | -0.37 | 550 | 550 | 540 | 209468 |
| 1707931800 | 544 | -10 | -1.81 | 550 | 556 | 544 | 28080 |
| 1707845400 | 554 | -3 | -0.54 | 554 | 564 | 544 | 57105 |
| 1707759000 | 557 | 1 | 0.18 | 554 | 562 | 554 | 54795 |
| 1707499800 | 556 | 8 | 1.46 | 556 | 556 | 556 | 32084 |
| 1707413400 | 548 | 0 | 0.00 | 550 | 556 | 548 | 108706 |
| 1707327000 | 548 | -6 | -1.08 | 554 | 562 | 548 | 88275 |
| 1707240600 | 554 | -2 | -0.36 | 556 | 560 | 554 | 51484 |
| 1707154200 | 556 | -6 | -1.07 | 562 | 562 | 556 | 35637 |
| 1706895000 | 562 | -10 | -1.75 | 566 | 568 | 562 | 91504 |
| 1706808600 | 572 | 8 | 1.42 | 572 | 572 | 572 | 19241 |
| 1706722200 | 564 | 4 | 0.71 | 568 | 570 | 560 | 30565 |
| 1706635800 | 560 | 0 | 0.00 | 564 | 564 | 560 | 49503 |
| 1706549400 | 560 | -8 | -1.41 | 568 | 574 | 560 | 61927 |
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
