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 | -11.5 | -2.04081632653 | 563.5 | 586 | 540 | 182923 | 554.00609984 | DE |
| 4 | 41 | 8.02348336595 | 511 | 636.5 | 511 | 297311 | 576.29444872 | DE |
| 12 | 48 | 9.52380952381 | 504 | 636.5 | 414.4 | 293219 | 501.88149617 | DE |
| 26 | -231.8 | -29.5738708854 | 783.8 | 799.8 | 414.4 | 278231 | 559.04297651 | DE |
| 52 | -190.2 | -25.6265157639 | 742.2 | 822.2 | 414.4 | 319687 | 610.96379055 | DE |
| 156 | 340 | 160.377358491 | 212 | 1932 | 178 | 686230 | 694.04316036 | DE |
| 260 | 340 | 160.377358491 | 212 | 1932 | 178 | 686230 | 694.04316036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 552 | 8.5 | 1.56 | 553 | 561 | 546 | 132750 |
| 1714062600 | 543.5 | -14.5 | -2.60 | 551 | 563.5 | 540 | 193244 |
| 1713976200 | 558 | 16 | 2.95 | 540 | 564 | 540 | 220980 |
| 1713889800 | 542 | -27.5 | -4.83 | 570 | 574.5 | 540 | 267649 |
| 1713803400 | 569.5 | -5.5 | -0.96 | 570.5 | 586 | 569.5 | 95464 |
| 1713544200 | 575 | 10.5 | 1.86 | 563.5 | 582.5 | 555.5 | 137277 |
| 1713457800 | 564.5 | -49 | -7.99 | 600 | 600 | 550 | 441079 |
| 1713371400 | 613.5 | 2 | 0.33 | 612.5 | 621 | 598 | 291798 |
| 1713285000 | 611.5 | -7.5 | -1.21 | 614 | 616 | 593 | 303561 |
| 1713198600 | 619 | -9.5 | -1.51 | 634 | 634 | 615 | 234557 |
| 1712939400 | 628.5 | 21 | 3.46 | 609 | 636.5 | 609 | 384802 |
| 1712853000 | 607.5 | 20 | 3.40 | 588.5 | 611 | 578.5 | 475226 |
| 1712766600 | 587.5 | 18 | 3.16 | 565 | 600 | 565 | 537080 |
| 1712680200 | 569.5 | 14.5 | 2.61 | 547 | 574 | 547 | 325268 |
| 1712593800 | 555 | 9 | 1.65 | 546 | 559 | 545 | 250659 |
| 1712334600 | 546 | 1.5 | 0.28 | 556 | 562 | 536.5 | 392734 |
| 1712248200 | 544.5 | -5 | -0.91 | 550 | 566 | 544.5 | 250028 |
| 1712161800 | 549.5 | 13 | 2.42 | 540 | 555 | 536 | 183060 |
| 1712075400 | 536.5 | 31.3 | 6.20 | 511 | 539 | 511 | 367133 |
| 1711647000 | 505.2 | -5.8 | -1.14 | 519.4 | 519.4 | 503.2 | 190014 |
| 1711560600 | 511 | -12.4 | -2.37 | 523.79999 | 523.79999 | 502 | 363911 |
| 1711474200 | 523.4 | 21.6 | 4.30 | 503 | 523.4 | 501.4 | 227396 |
| 1711387800 | 501.8 | -3.2 | -0.63 | 505 | 508.8 | 496 | 195323 |
| 1711128600 | 505 | -0.2 | -0.04 | 505.6 | 517 | 498.4 | 308079 |
| 1711042200 | 505.2 | 3.2 | 0.64 | 506.4 | 516.2 | 504.8 | 185427 |
| 1710955800 | 502 | -5.6 | -1.10 | 508.4 | 521.79999 | 502 | 280365 |
| 1710869400 | 507.6 | 37.6 | 8.00 | 470 | 507.6 | 470 | 407504 |
| 1710783000 | 470 | 26.4 | 5.95 | 469 | 480.9 | 450 | 545779 |
| 1710523800 | 443.6 | -9 | -1.99 | 452.6 | 453.1 | 442.2 | 257869 |
| 1710437400 | 452.6 | 7.9 | 1.78 | 444.5 | 456.7 | 444.5 | 272814 |
| 1710351000 | 444.7 | -5.3 | -1.18 | 441.7 | 454 | 440.8 | 232399 |
| 1710264600 | 450 | 1.2 | 0.27 | 450 | 454.5 | 432.9 | 421090 |
| 1710178200 | 448.8 | -18.1 | -3.88 | 475 | 475 | 448.8 | 289172 |
| 1709919000 | 466.9 | 2.7 | 0.58 | 476 | 480 | 464 | 204864 |
| 1709832600 | 464.2 | -1.3 | -0.28 | 464.4 | 475.9 | 464.2 | 145372 |
| 1709746200 | 465.5 | 5.5 | 1.20 | 461.1 | 477.9 | 461.1 | 366805 |
| 1709659800 | 460 | 14.9 | 3.35 | 444.6 | 465.4 | 440.8 | 299021 |
| 1709573400 | 445.1 | -0.7 | -0.16 | 449.8 | 450 | 431 | 341526 |
| 1709314200 | 445.8 | 18.2 | 4.26 | 435.6 | 459.4 | 430 | 582817 |
| 1709227800 | 427.6 | -2.9 | -0.67 | 429.9 | 434.5 | 424.5 | 438720 |
| 1709141400 | 430.5 | 5.5 | 1.29 | 424 | 430.5 | 416.3 | 561647 |
| 1709055000 | 425 | 9.7 | 2.34 | 415 | 431.1 | 415 | 425045 |
| 1708968600 | 415.3 | -8.2 | -1.94 | 423.1 | 427.8 | 414.4 | 192824 |
| 1708709400 | 423.5 | -22.5 | -5.04 | 425 | 436 | 415.7 | 359599 |
| 1708623000 | 446 | -9.2 | -2.02 | 459.6 | 465 | 446 | 189837 |
| 1708536600 | 455.2 | -3.1 | -0.68 | 470 | 470 | 455.2 | 174291 |
| 1708450200 | 458.3 | -12 | -2.55 | 472.3 | 475.4 | 458.3 | 273618 |
| 1708363800 | 470.3 | -12.4 | -2.57 | 485.9 | 486.4 | 469.1 | 196036 |
| 1708104600 | 482.7 | 3.7 | 0.77 | 487.6 | 488.4 | 482 | 171692 |
| 1708018200 | 479 | -3.8 | -0.79 | 479.9 | 495.3 | 478 | 220726 |
| 1707931800 | 482.8 | -8 | -1.63 | 490 | 493.6 | 482.8 | 171923 |
| 1707845400 | 490.8 | -0.7 | -0.14 | 493 | 503 | 490 | 304025 |
| 1707759000 | 491.5 | 4.5 | 0.92 | 487.5 | 497 | 487.5 | 679271 |
| 1707499800 | 487 | -3.5 | -0.71 | 496.3 | 496.3 | 487 | 171436 |
| 1707413400 | 490.5 | -2.1 | -0.43 | 498 | 498 | 490.5 | 75778 |
| 1707327000 | 492.6 | -3.6 | -0.73 | 494.1 | 503.2 | 491.3 | 172724 |
| 1707240600 | 496.2 | 6.2 | 1.27 | 496.6 | 500.6 | 487.3 | 165020 |
| 1707154200 | 490 | 5 | 1.03 | 494.3 | 500.8 | 489.8 | 214172 |
| 1706895000 | 485 | -16.2 | -3.23 | 504 | 505.8 | 485 | 379164 |
| 1706808600 | 501.2 | 3.2 | 0.64 | 499.2 | 513.2 | 499.2 | 113703 |
| 1706722200 | 498 | 1 | 0.20 | 495 | 510.8 | 495 | 218697 |
| 1706635800 | 497 | -0.8 | -0.16 | 508.4 | 511 | 496.5 | 154838 |
| 1706549400 | 497.8 | 20 | 4.19 | 491.8 | 510.4 | 488.2 | 336584 |
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
