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 | -0.5 | -0.0788022064618 | 634.5 | 653 | 628 | 1069806 | 638.00384201 | DE |
| 4 | 15.5 | 2.50606305578 | 618.5 | 653 | 592 | 1096649 | 624.77830259 | DE |
| 12 | 14 | 2.25806451613 | 620 | 653 | 587 | 1367527 | 610.48266108 | DE |
| 26 | -0.5 | -0.0788022064618 | 634.5 | 672 | 587 | 1447019 | 625.82772722 | DE |
| 52 | -166.5 | -20.7995003123 | 800.5 | 836.5 | 587 | 1383051 | 675.20985726 | DE |
| 156 | -171 | -21.2422360248 | 805 | 836.5 | 587 | 1499580 | 716.94208661 | DE |
| 260 | -105.4 | -14.2548011902 | 739.4 | 836.5 | 498 | 1476734 | 711.259298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 634 | 0 | 0.00 | 642.5 | 642.5 | 630 | 542398 |
| 1714062600 | 634 | 1 | 0.16 | 644 | 644 | 630 | 600347 |
| 1713976200 | 633 | -12 | -1.86 | 641.5 | 643 | 628 | 1663362 |
| 1713889800 | 645 | -1.5 | -0.23 | 633 | 650 | 633 | 812202 |
| 1713803400 | 646.5 | 9 | 1.41 | 634 | 653 | 634 | 687766 |
| 1713544200 | 637.5 | 1 | 0.16 | 634.5 | 640.5 | 630.5 | 1585352 |
| 1713457800 | 636.5 | 10 | 1.60 | 630 | 636.5 | 629 | 546214 |
| 1713371400 | 626.5 | 7 | 1.13 | 619.5 | 627.5 | 617 | 934205 |
| 1713285000 | 619.5 | -2 | -0.32 | 614.5 | 623 | 614 | 616092 |
| 1713198600 | 621.5 | -14 | -2.20 | 633 | 637.5 | 621.5 | 1893317 |
| 1712939400 | 635.5 | -5 | -0.78 | 648 | 648 | 635.5 | 1080002 |
| 1712853000 | 640.5 | 9.5 | 1.51 | 640 | 647.5 | 633.5 | 1458621 |
| 1712766600 | 631 | 20.5 | 3.36 | 600 | 631 | 600 | 1382875 |
| 1712680200 | 610.5 | 4 | 0.66 | 605.5 | 620.5 | 605.5 | 1876196 |
| 1712593800 | 606.5 | 5.5 | 0.92 | 592 | 606.5 | 592 | 981629 |
| 1712334600 | 601 | -6.5 | -1.07 | 602.5 | 604.5 | 597.5 | 815582 |
| 1712248200 | 607.5 | 1 | 0.16 | 602 | 607.5 | 600.5 | 859393 |
| 1712161800 | 606.5 | -2 | -0.33 | 605.5 | 611 | 602 | 875896 |
| 1712075400 | 608.5 | -9 | -1.46 | 618.5 | 623 | 607.5 | 1070625 |
| 1711647000 | 617.5 | -2.5 | -0.40 | 622 | 622 | 615.5 | 874813 |
| 1711560600 | 620 | 17.5 | 2.90 | 616 | 621 | 602 | 1065089 |
| 1711474200 | 602.5 | 3 | 0.50 | 598 | 602.5 | 596.5 | 734236 |
| 1711387800 | 599.5 | -1 | -0.17 | 590 | 600.5 | 590 | 887736 |
| 1711128600 | 600.5 | 2.5 | 0.42 | 595.5 | 601.5 | 595.5 | 582304 |
| 1711042200 | 598 | -1 | -0.17 | 606 | 609 | 594.5 | 646656 |
| 1710955800 | 599 | -4 | -0.66 | 604 | 604 | 597.5 | 535980 |
| 1710869400 | 603 | 0 | 0.00 | 589.5 | 605 | 589.5 | 4769856 |
| 1710783000 | 603 | 6.5 | 1.09 | 605 | 605 | 597 | 493313 |
| 1710523800 | 596.5 | 4 | 0.68 | 595 | 599.5 | 592 | 8690938 |
| 1710437400 | 592.5 | -2.5 | -0.42 | 594.5 | 601.5 | 589.5 | 707785 |
| 1710351000 | 595 | -0.5 | -0.08 | 590 | 599.5 | 590 | 1044232 |
| 1710264600 | 595.5 | 0.5 | 0.08 | 597 | 603 | 593 | 2033526 |
| 1710178200 | 595 | 4 | 0.68 | 599.5 | 599.5 | 589.5 | 661516 |
| 1709919000 | 591 | -4.5 | -0.76 | 595 | 595 | 587 | 3709455 |
| 1709832600 | 595.5 | -3 | -0.50 | 597.5 | 604 | 595.5 | 1243511 |
| 1709746200 | 598.5 | 6 | 1.01 | 592 | 600.5 | 590 | 907787 |
| 1709659800 | 592.5 | -13 | -2.15 | 602.5 | 606 | 592.5 | 910763 |
| 1709573400 | 605.5 | 0.5 | 0.08 | 603.5 | 606 | 601.5 | 525362 |
| 1709314200 | 605 | 4.5 | 0.75 | 603.5 | 609 | 599 | 932770 |
| 1709227800 | 600.5 | 3.5 | 0.59 | 596.5 | 604.5 | 595 | 2384682 |
| 1709141400 | 597 | -2.5 | -0.42 | 598 | 601.5 | 593 | 835865 |
| 1709055000 | 599.5 | 0 | 0.00 | 594 | 603.5 | 594 | 753969 |
| 1708968600 | 599.5 | -14 | -2.28 | 611 | 613 | 599.5 | 980581 |
| 1708709400 | 613.5 | 0 | 0.00 | 619 | 619 | 607.5 | 4077743 |
| 1708623000 | 613.5 | -3 | -0.49 | 616.5 | 620 | 611 | 1179965 |
| 1708536600 | 616.5 | -1.5 | -0.24 | 613 | 619 | 607.5 | 2256709 |
| 1708450200 | 618 | 4.5 | 0.73 | 610 | 624.5 | 610 | 4257379 |
| 1708363800 | 613.5 | 0.5 | 0.08 | 613 | 615.5 | 610 | 470966 |
| 1708104600 | 613 | -5.5 | -0.89 | 623.5 | 623.5 | 610.5 | 714592 |
| 1708018200 | 618.5 | 3 | 0.49 | 620 | 622 | 614 | 795893 |
| 1707931800 | 615.5 | 4 | 0.65 | 620 | 623 | 615.5 | 547222 |
| 1707845400 | 611.5 | -4 | -0.65 | 609 | 621 | 609 | 865675 |
| 1707759000 | 615.5 | 4 | 0.65 | 613.5 | 620.5 | 612.5 | 853527 |
| 1707499800 | 611.5 | -15 | -2.39 | 621.5 | 627 | 609.5 | 1001441 |
| 1707413400 | 626.5 | 6.5 | 1.05 | 620 | 635 | 620 | 1058043 |
| 1707327000 | 620 | -4 | -0.64 | 626 | 627 | 620 | 1637963 |
| 1707240600 | 624 | 0.5 | 0.08 | 623.5 | 627.5 | 619 | 1060736 |
| 1707154200 | 623.5 | 7 | 1.14 | 615 | 627.5 | 615 | 1357977 |
| 1706895000 | 616.5 | -3 | -0.48 | 620 | 626 | 616.5 | 528312 |
| 1706808600 | 619.5 | -3.5 | -0.56 | 628 | 628 | 619.5 | 661739 |
| 1706722200 | 623 | -4.5 | -0.72 | 622.5 | 627.5 | 620 | 1133884 |
| 1706635800 | 627.5 | -4 | -0.63 | 631 | 631 | 622.5 | 734984 |
| 1706549400 | 631.5 | -1 | -0.16 | 632.5 | 634.5 | 627.5 | 622716 |
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
