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 | 50 | 8.10372771475 | 617 | 688.5 | 613 | 933393 | 658.08167546 | DE |
| 4 | 47 | 7.58064516129 | 620 | 688.5 | 602.5 | 905190 | 639.21219162 | DE |
| 12 | -34 | -4.85021398003 | 701 | 705.5 | 571 | 1102709 | 633.75881946 | DE |
| 26 | 110 | 19.7486535009 | 557 | 749.5 | 527 | 1275196 | 645.06824841 | DE |
| 52 | 294.4 | 79.012345679 | 372.6 | 749.5 | 371.4 | 1171070 | 570.16610328 | DE |
| 156 | 412 | 161.568627451 | 255 | 749.5 | 243 | 1331236 | 419.98040496 | DE |
| 260 | 453 | 211.682242991 | 214 | 749.5 | 136 | 994975 | 379.15970148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714667400 | 686.5 | 16.5 | 2.46 | 667.5 | 688.5 | 656.5 | 865773 |
| 1714581000 | 670 | 26 | 4.04 | 662 | 681 | 661.5 | 989960 |
| 1714494600 | 644 | -6.5 | -1.00 | 657 | 670 | 641 | 662396 |
| 1714408200 | 650.5 | 20 | 3.17 | 635 | 672 | 635 | 1609683 |
| 1714149000 | 630.5 | 14 | 2.27 | 617 | 633.5 | 613 | 539153 |
| 1714062600 | 616.5 | -9.5 | -1.52 | 623 | 626 | 611 | 346458 |
| 1713976200 | 626 | 0 | 0.00 | 627.5 | 640.5 | 624.5 | 465233 |
| 1713889800 | 626 | 4 | 0.64 | 625 | 627.5 | 614.5 | 606671 |
| 1713803400 | 622 | 0 | 0.00 | 624 | 627.5 | 612.5 | 528427 |
| 1713544200 | 622 | -3.5 | -0.56 | 620 | 622.5 | 611 | 344727 |
| 1713457800 | 625.5 | 8 | 1.30 | 622 | 625.5 | 610 | 501082 |
| 1713371400 | 617.5 | 12 | 1.98 | 609 | 627.5 | 609 | 930309 |
| 1713285000 | 605.5 | -37 | -5.76 | 630 | 630 | 602.5 | 1582020 |
| 1713198600 | 642.5 | -27.5 | -4.10 | 664 | 670 | 633 | 1456162 |
| 1712939400 | 670 | 31.5 | 4.93 | 645 | 671.5 | 644.5 | 2061540 |
| 1712853000 | 638.5 | 15.5 | 2.49 | 627 | 645.5 | 626.5 | 1308718 |
| 1712766600 | 623 | 1.5 | 0.24 | 620.5 | 625.5 | 605 | 708570 |
| 1712680200 | 621.5 | -10 | -1.58 | 635 | 635.5 | 615.5 | 923936 |
| 1712593800 | 631.5 | -3 | -0.47 | 635 | 639 | 626 | 729987 |
| 1712334600 | 634.5 | 10.5 | 1.68 | 620 | 635.5 | 610.5 | 942997 |
| 1712248200 | 624 | -20.5 | -3.18 | 648 | 648 | 622 | 1401555 |
| 1712161800 | 644.5 | 15 | 2.38 | 626.5 | 647.5 | 626.5 | 1469275 |
| 1712075400 | 629.5 | 27.5 | 4.57 | 616.5 | 643.5 | 616.5 | 1622075 |
| 1711647000 | 602 | -1.5 | -0.25 | 603 | 609.5 | 595 | 1558644 |
| 1711560600 | 603.5 | -2.5 | -0.41 | 601 | 606.5 | 600 | 499190 |
| 1711474200 | 606 | -6 | -0.98 | 610 | 612 | 602 | 503031 |
| 1711387800 | 612 | -5 | -0.81 | 621 | 623 | 609 | 483488 |
| 1711128600 | 617 | -5.5 | -0.88 | 622 | 629 | 613 | 779606 |
| 1711042200 | 622.5 | 24.5 | 4.10 | 614 | 625 | 607 | 1238504 |
| 1710955800 | 598 | -9 | -1.48 | 607 | 611.5 | 595 | 691427 |
| 1710869400 | 607 | -6 | -0.98 | 607 | 616.5 | 605 | 1094070 |
| 1710783000 | 613 | 19.5 | 3.29 | 599.5 | 618.5 | 597.5 | 1069901 |
| 1710523800 | 593.5 | 11 | 1.89 | 584 | 598.5 | 584 | 2543927 |
| 1710437400 | 582.5 | -27 | -4.43 | 595.5 | 596 | 571 | 2369546 |
| 1710351000 | 609.5 | -4.5 | -0.73 | 610 | 611 | 602.5 | 905912 |
| 1710264600 | 614 | 8 | 1.32 | 605.5 | 620 | 605.5 | 806488 |
| 1710178200 | 606 | -23 | -3.66 | 628 | 628.5 | 600 | 1127227 |
| 1709919000 | 629 | 5.5 | 0.88 | 633 | 638 | 625 | 829697 |
| 1709832600 | 623.5 | 3 | 0.48 | 621 | 632 | 611 | 756444 |
| 1709746200 | 620.5 | 4 | 0.65 | 616 | 625 | 609.5 | 1044576 |
| 1709659800 | 616.5 | -15 | -2.38 | 630 | 640 | 616.5 | 905187 |
| 1709573400 | 631.5 | 5.5 | 0.88 | 628.5 | 644.5 | 627 | 1149841 |
| 1709314200 | 626 | 11 | 1.79 | 615 | 629.5 | 612.5 | 972444 |
| 1709227800 | 615 | -11.5 | -1.84 | 623 | 626 | 612 | 1190810 |
| 1709141400 | 626.5 | -6.5 | -1.03 | 633.5 | 633.5 | 614 | 780462 |
| 1709055000 | 633 | 16.5 | 2.68 | 624 | 636 | 611 | 1493128 |
| 1708968600 | 616.5 | -14 | -2.22 | 632 | 636.5 | 610 | 2553537 |
| 1708709400 | 630.5 | -21.5 | -3.30 | 641 | 645 | 628 | 1932655 |
| 1708623000 | 652 | -9.5 | -1.44 | 672 | 672 | 648 | 1193500 |
| 1708536600 | 661.5 | -2.5 | -0.38 | 661 | 664.5 | 631 | 2093760 |
| 1708450200 | 664 | -22 | -3.21 | 687.5 | 688.5 | 664 | 1924904 |
| 1708363800 | 686 | -6 | -0.87 | 695 | 695 | 683 | 579714 |
| 1708104600 | 692 | -4 | -0.57 | 694 | 699.5 | 690 | 551920 |
| 1708018200 | 696 | -6 | -0.85 | 700 | 701.5 | 690.5 | 572946 |
| 1707931800 | 702 | 12 | 1.74 | 689 | 702.5 | 685 | 754038 |
| 1707845400 | 690 | 2 | 0.29 | 691 | 705.5 | 689.5 | 1206926 |
| 1707759000 | 688 | 3.5 | 0.51 | 689 | 694.5 | 673 | 1222933 |
| 1707499800 | 684.5 | -5.5 | -0.80 | 701 | 701 | 666 | 1980015 |
| 1707413400 | 690 | -39 | -5.35 | 728 | 730.5 | 685.5 | 2994243 |
| 1707327000 | 729 | 0.5 | 0.07 | 728 | 734 | 716.5 | 720098 |
| 1707240600 | 728.5 | -2.5 | -0.34 | 735 | 738 | 724.5 | 833632 |
| 1707154200 | 731 | -1 | -0.14 | 737 | 739 | 722 | 2285519 |
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
