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 | 9.5 | 1.67106420405 | 568.5 | 602 | 560 | 534995 | 581.65951525 | DE |
| 4 | -81 | -12.2913505311 | 659 | 685.5 | 559.5 | 725019 | 622.35120608 | DE |
| 12 | 46 | 8.64661654135 | 532 | 685.5 | 516.5 | 781945 | 585.52738384 | DE |
| 26 | 174.6 | 43.2821021319 | 403.4 | 685.5 | 392.4 | 857316 | 560.64406596 | DE |
| 52 | 39.6 | 7.35512630015 | 538.4 | 685.5 | 380.8 | 1025202 | 533.99350068 | DE |
| 156 | -3340 | -85.2475752935 | 3918 | 4568 | 380.8 | 3036243 | 2042.14725175 | DE |
| 260 | -7964 | -93.2334347928 | 8542 | 10900 | 380.8 | 3156105 | 3304.4796162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 578 | 3 | 0.52 | 581 | 586 | 578 | 332745 |
| 1714062600 | 575 | -3.5 | -0.61 | 572 | 588.5 | 571.5 | 406585 |
| 1713976200 | 578.5 | -14 | -2.36 | 594.5 | 594.5 | 577 | 486140 |
| 1713889800 | 592.5 | 3.5 | 0.59 | 598.5 | 602 | 586.5 | 552349 |
| 1713803400 | 589 | 15 | 2.61 | 585.5 | 600 | 584 | 511755 |
| 1713544200 | 574 | -0.5 | -0.09 | 568.5 | 576.5 | 560 | 718144 |
| 1713457800 | 574.5 | 12 | 2.13 | 570 | 588.5 | 568 | 638959 |
| 1713371400 | 562.5 | -12.5 | -2.17 | 561.5 | 579.5 | 559.5 | 629151 |
| 1713285000 | 575 | -39 | -6.35 | 600 | 600 | 568 | 1012969 |
| 1713198600 | 614 | -13.5 | -2.15 | 620.5 | 659.5 | 614 | 765661 |
| 1712939400 | 627.5 | -18.5 | -2.86 | 660 | 660 | 618.5 | 810704 |
| 1712853000 | 646 | -31 | -4.58 | 670 | 676.5 | 631 | 938402 |
| 1712766600 | 677 | 1.5 | 0.22 | 675 | 683 | 666 | 857616 |
| 1712680200 | 675.5 | 0.5 | 0.07 | 678 | 685.5 | 673.5 | 787888 |
| 1712593800 | 675 | 22.5 | 3.45 | 657.5 | 682.5 | 657.5 | 952315 |
| 1712334600 | 652.5 | -12 | -1.81 | 652.5 | 655.5 | 640 | 683903 |
| 1712248200 | 664.5 | 24 | 3.75 | 641 | 664.5 | 636 | 476756 |
| 1712161800 | 640.5 | 6.5 | 1.03 | 636 | 643 | 627 | 656167 |
| 1712075400 | 634 | -19 | -2.91 | 659 | 665.5 | 628 | 1164881 |
| 1711647000 | 653 | 6.5 | 1.01 | 652.5 | 661.5 | 645.5 | 918404 |
| 1711560600 | 646.5 | 6 | 0.94 | 652 | 655 | 634.5 | 1326911 |
| 1711474200 | 640.5 | 32 | 5.26 | 608.5 | 652.5 | 608.5 | 1136422 |
| 1711387800 | 608.5 | 17.5 | 2.96 | 574.5 | 610 | 574.5 | 890421 |
| 1711128600 | 591 | 7 | 1.20 | 584 | 596 | 584 | 434503 |
| 1711042200 | 584 | 11 | 1.92 | 586.5 | 594.5 | 582 | 635693 |
| 1710955800 | 573 | 12.5 | 2.23 | 560 | 574 | 554.5 | 572376 |
| 1710869400 | 560.5 | -0.5 | -0.09 | 555.5 | 563 | 552 | 511973 |
| 1710783000 | 561 | -6 | -1.06 | 566.5 | 579 | 560 | 482940 |
| 1710523800 | 567 | -0.5 | -0.09 | 576.5 | 578.5 | 564 | 1425041 |
| 1710437400 | 567.5 | -2.5 | -0.44 | 572 | 573.5 | 564 | 508385 |
| 1710351000 | 570 | -6.5 | -1.13 | 587 | 587 | 569 | 929727 |
| 1710264600 | 576.5 | 5.5 | 0.96 | 572.5 | 582 | 567.5 | 900418 |
| 1710178200 | 571 | 0.5 | 0.09 | 562.5 | 573 | 561.5 | 444606 |
| 1709919000 | 570.5 | -7 | -1.21 | 583.5 | 585.5 | 563 | 494904 |
| 1709832600 | 577.5 | 8.5 | 1.49 | 564 | 590 | 564 | 686998 |
| 1709746200 | 569 | 47 | 9.00 | 542 | 569.5 | 536.5 | 890445 |
| 1709659800 | 522 | -14 | -2.61 | 530 | 534 | 516.5 | 643592 |
| 1709573400 | 536 | -14.5 | -2.63 | 551 | 551 | 534.5 | 590131 |
| 1709314200 | 550.5 | -1 | -0.18 | 547.5 | 563 | 544 | 496107 |
| 1709227800 | 551.5 | -7 | -1.25 | 559 | 561.5 | 541.5 | 964548 |
| 1709141400 | 558.5 | -9.5 | -1.67 | 563.5 | 565 | 555.5 | 476327 |
| 1709055000 | 568 | 7.5 | 1.34 | 564 | 569.5 | 558.5 | 447596 |
| 1708968600 | 560.5 | -3.5 | -0.62 | 560 | 565 | 552 | 553230 |
| 1708709400 | 564 | -23.5 | -4.00 | 600 | 600 | 561.5 | 1428466 |
| 1708623000 | 587.5 | 21 | 3.71 | 573.5 | 598.5 | 572 | 797496 |
| 1708536600 | 566.5 | 11 | 1.98 | 554.5 | 572.5 | 553.5 | 431090 |
| 1708450200 | 555.5 | 4.5 | 0.82 | 550.5 | 569 | 550 | 569129 |
| 1708363800 | 551 | -5 | -0.90 | 528.5 | 560 | 528.5 | 756832 |
| 1708104600 | 556 | 21.5 | 4.02 | 550 | 558 | 533.5 | 823287 |
| 1708018200 | 534.5 | -7.5 | -1.38 | 548.5 | 562.5 | 534 | 842622 |
| 1707931800 | 542 | -36.5 | -6.31 | 580.5 | 593.5 | 541 | 1691776 |
| 1707845400 | 578.5 | -1 | -0.17 | 619 | 625 | 536.5 | 2908348 |
| 1707759000 | 579.5 | 31 | 5.65 | 551.5 | 584.5 | 551 | 782883 |
| 1707499800 | 548.5 | 3.5 | 0.64 | 545 | 557.5 | 542 | 1134643 |
| 1707413400 | 545 | 8 | 1.49 | 539 | 560 | 539 | 531822 |
| 1707327000 | 537 | -6.5 | -1.20 | 539 | 543.5 | 533 | 458642 |
| 1707240600 | 543.5 | 18 | 3.43 | 526 | 543.5 | 519 | 628464 |
| 1707154200 | 525.5 | 1 | 0.19 | 527 | 541 | 523 | 637024 |
| 1706895000 | 524.5 | -1.5 | -0.29 | 532 | 541.5 | 524.5 | 518253 |
| 1706808600 | 526 | -23 | -4.19 | 546 | 548 | 525 | 683121 |
| 1706722200 | 549 | -4 | -0.72 | 557.5 | 560.5 | 542.5 | 669912 |
| 1706635800 | 553 | -2 | -0.36 | 554 | 561.5 | 549.5 | 618622 |
| 1706549400 | 555 | -13.5 | -2.37 | 562 | 566.5 | 551 | 653195 |
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
