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 | 5.2 | 1.19760479042 | 434.2 | 448 | 418.8 | 3448863 | 434.85669385 | DE |
| 4 | -20.6 | -4.47826086957 | 460 | 472.8 | 393.6 | 2686919 | 431.82452547 | DE |
| 12 | -206.4 | -31.9603592443 | 645.8 | 668.8 | 393.6 | 3166163 | 473.41201744 | DE |
| 26 | -183 | -29.4023136247 | 622.4 | 728.2 | 393.6 | 2607538 | 555.89503787 | DE |
| 52 | -764.1 | -63.4898213544 | 1203.5 | 1207.5 | 393.6 | 2267007 | 713.15592543 | DE |
| 156 | -893.1 | -67.0243902439 | 1332.5 | 1742.5 | 393.6 | 1617662 | 1031.92877778 | DE |
| 260 | -702.6 | -61.523642732 | 1142 | 1742.5 | 393.6 | 1683246 | 1022.54922845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 435.4 | 14.4 | 3.42 | 426 | 437.2 | 426 | 2651632 |
| 1714062600 | 421 | -23 | -5.18 | 435.2 | 436.4 | 418.8 | 3308372 |
| 1713976200 | 444 | -0.2 | -0.05 | 446 | 448 | 439.2 | 3053035 |
| 1713889800 | 444.2 | 12.8 | 2.97 | 440 | 444.2 | 435 | 3510986 |
| 1713803400 | 431.4 | 8.4 | 1.99 | 434.2 | 435.2 | 424.2 | 4720291 |
| 1713544200 | 423 | 5.4 | 1.29 | 412.8 | 423 | 406.4 | 2425212 |
| 1713457800 | 417.6 | 6.6 | 1.61 | 413.6 | 418.2 | 408.6 | 1558803 |
| 1713371400 | 411 | 9 | 2.24 | 399 | 412.4 | 393.6 | 2171416 |
| 1713285000 | 402 | -13.2 | -3.18 | 405.4 | 409.2 | 401.4 | 2264493 |
| 1713198600 | 415.2 | -0.6 | -0.14 | 412 | 421.8 | 412 | 1675254 |
| 1712939400 | 415.8 | -13.4 | -3.12 | 433.6 | 433.6 | 414.8 | 2236429 |
| 1712853000 | 429.2 | -2.6 | -0.60 | 430 | 436.6 | 429.2 | 1822396 |
| 1712766600 | 431.8 | -9.2 | -2.09 | 445 | 445 | 428.2 | 3429951 |
| 1712680200 | 441 | 12.8 | 2.99 | 421.6 | 441 | 420 | 2217121 |
| 1712593800 | 428.2 | -1.2 | -0.28 | 427.6 | 435.6 | 424.6 | 1889725 |
| 1712334600 | 429.4 | -19.2 | -4.28 | 440.2 | 442.4 | 426.4 | 5011395 |
| 1712248200 | 448.6 | -11 | -2.39 | 459.2 | 462 | 445.6 | 1848942 |
| 1712161800 | 459.6 | 2.4 | 0.52 | 455.8 | 462.6 | 452 | 2860055 |
| 1712075400 | 457.2 | -7.3 | -1.57 | 460 | 472.8 | 456.4 | 2395948 |
| 1711647000 | 464.5 | 12.2 | 2.70 | 456.7 | 464.5 | 449.8 | 2128074 |
| 1711560600 | 452.3 | -10.9 | -2.35 | 463.2 | 464.2 | 447.7 | 3029526 |
| 1711474200 | 463.2 | -6.8 | -1.45 | 465.1 | 469.2 | 459.2 | 6515152 |
| 1711387800 | 470 | 11.4 | 2.49 | 455 | 471.3 | 455 | 2230818 |
| 1711128600 | 458.6 | -2.9 | -0.63 | 451.3 | 463.7 | 448 | 4854563 |
| 1711042200 | 461.5 | 24.3 | 5.56 | 447.4 | 465.4 | 442.9 | 6802374 |
| 1710955800 | 437.2 | 18.9 | 4.52 | 415.1 | 439.2 | 414.9 | 4278840 |
| 1710869400 | 418.3 | 3 | 0.72 | 411.3 | 418.3 | 408.1 | 5327651 |
| 1710783000 | 415.3 | -10 | -2.35 | 427.6 | 431.6 | 414.2 | 4915198 |
| 1710523800 | 425.3 | -3.1 | -0.72 | 427.3 | 437.8 | 425.3 | 8493228 |
| 1710437400 | 428.4 | -7.9 | -1.81 | 435.8 | 441.1 | 420.2 | 7270311 |
| 1710351000 | 436.3 | -11.3 | -2.52 | 448.3 | 450 | 432.7 | 3271208 |
| 1710264600 | 447.6 | -6.1 | -1.34 | 460.3 | 462.3 | 445.2 | 3901056 |
| 1710178200 | 453.7 | -16.7 | -3.55 | 469 | 470.3 | 452.9 | 4305001 |
| 1709919000 | 470.4 | -10.5 | -2.18 | 481.6 | 486.8 | 466.7 | 2131875 |
| 1709832600 | 480.9 | 0.1 | 0.02 | 478.6 | 488.2 | 475.9 | 2373323 |
| 1709746200 | 480.8 | -3.5 | -0.72 | 487 | 488.9 | 471.5 | 2111149 |
| 1709659800 | 484.3 | -6.9 | -1.40 | 485.8 | 495 | 483.8 | 4446850 |
| 1709573400 | 491.2 | -20.6 | -4.03 | 509.4 | 510 | 486.3 | 6104100 |
| 1709314200 | 511.8 | 8.8 | 1.75 | 503.8 | 513.2 | 490.8 | 5719376 |
| 1709227800 | 503 | -2.8 | -0.55 | 516 | 546.4 | 502 | 10390087 |
| 1709141400 | 505.8 | -115.2 | -18.55 | 493.6 | 509.4 | 410.4 | 13629161 |
| 1709055000 | 621 | 3.2 | 0.52 | 618.2 | 624.2 | 614 | 1776827 |
| 1708968600 | 617.79999 | -25.2 | -3.92 | 644.79999 | 647.4 | 617.79999 | 1060299 |
| 1708709400 | 643 | -19.6 | -2.96 | 661 | 666 | 643 | 1011705 |
| 1708623000 | 662.6 | 2.4 | 0.36 | 660.4 | 666.6 | 658.6 | 1360370 |
| 1708536600 | 660.2 | 6.4 | 0.98 | 656.6 | 668.79999 | 656.6 | 1323964 |
| 1708450200 | 653.79999 | -3 | -0.46 | 657.4 | 657.6 | 651.2 | 702005 |
| 1708363800 | 656.79999 | 1.6 | 0.24 | 652.2 | 657.79999 | 650 | 555972 |
| 1708104600 | 655.2 | 20.2 | 3.18 | 639 | 655.2 | 638 | 1366101 |
| 1708018200 | 635 | 12.8 | 2.06 | 628 | 638.79999 | 625 | 1152612 |
| 1707931800 | 622.2 | 0.8 | 0.13 | 623 | 627 | 621.6 | 879449 |
| 1707845400 | 621.4 | -19.8 | -3.09 | 638.79999 | 639.79999 | 620.2 | 1188313 |
| 1707759000 | 641.2 | 4.4 | 0.69 | 642.6 | 648.2 | 636.6 | 1055515 |
| 1707499800 | 636.79999 | -2.8 | -0.44 | 639.4 | 644 | 633.2 | 1034423 |
| 1707413400 | 639.6 | 3.8 | 0.60 | 637.2 | 646 | 636.2 | 846849 |
| 1707327000 | 635.79999 | -12 | -1.85 | 640 | 647.4 | 632.79999 | 1081393 |
| 1707240600 | 647.79999 | 9.2 | 1.44 | 644.2 | 650 | 636.4 | 1075622 |
| 1707154200 | 638.6 | -9 | -1.39 | 645.79999 | 653.79999 | 638.6 | 885664 |
| 1706895000 | 647.6 | 0.6 | 0.09 | 652.6 | 663.4 | 644.6 | 838815 |
| 1706808600 | 647 | -7.2 | -1.10 | 648 | 661.79999 | 642.79999 | 1015339 |
| 1706722200 | 654.2 | 8.2 | 1.27 | 648.4 | 656.6 | 641 | 1459953 |
| 1706635800 | 646 | -1 | -0.15 | 651 | 655 | 642.6 | 1572037 |
| 1706549400 | 647 | -23.8 | -3.55 | 671.6 | 671.6 | 644.6 | 1291426 |
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
