We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 2.05580029369 | 681 | 721.38 | 681 | 6727 | 692.48721608 | DE |
| 4 | 84 | 13.7479541735 | 611 | 721.38 | 611 | 3813 | 670.66719119 | DE |
| 12 | 162 | 30.3939962477 | 533 | 721.38 | 513 | 4739 | 607.58851181 | DE |
| 26 | 225 | 47.8723404255 | 470 | 721.38 | 465.18 | 3678 | 585.56171526 | DE |
| 52 | 245 | 54.4444444444 | 450 | 721.38 | 370 | 3123 | 515.42405638 | DE |
| 156 | 340 | 95.7746478873 | 355 | 721.38 | 312.71 | 4593 | 431.63609934 | DE |
| 260 | 465 | 202.173913043 | 230 | 721.38 | 187.93 | 5392 | 370.28368939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 695 | 4 | 0.58 | 691 | 707.78 | 691 | 4516 |
| 1721399700 | 691 | 0 | 0.00 | 704.72 | 704.72 | 691 | 9000 |
| 1721313360 | 691 | -4 | -0.58 | 695 | 721.38 | 691 | 6773 |
| 1721229420 | 695 | -4 | -0.57 | 695 | 714.1 | 695 | 5589 |
| 1721140560 | 699 | 18 | 2.64 | 687 | 720 | 687 | 8356 |
| 1721057340 | 681 | 0 | 0.00 | 681 | 707.88 | 681 | 3918 |
| 1720798020 | 681 | 4 | 0.59 | 677 | 704.88 | 677 | 4300 |
| 1720711680 | 677 | 0 | 0.00 | 677 | 677 | 677 | 0 |
| 1720623300 | 677 | 0 | 0.00 | 677 | 677 | 670.5 | 3255 |
| 1720538880 | 677 | 20 | 3.04 | 657 | 678.5 | 657 | 2174 |
| 1720452360 | 657 | 20 | 3.14 | 637 | 657 | 637 | 12766 |
| 1720193280 | 637 | 0 | 0.00 | 637 | 637 | 637 | 0 |
| 1720103580 | 637 | 0 | 0.00 | 637 | 649.12 | 637 | 208 |
| 1720020540 | 637 | 8 | 1.27 | 629 | 645.82 | 629 | 381 |
| 1719934080 | 629 | 0 | 0.00 | 629 | 638.67999 | 629 | 357 |
| 1719847500 | 629 | 0 | 0.00 | 629 | 634.82 | 628.67999 | 4272 |
| 1719585240 | 629 | 18 | 2.95 | 611 | 637.12 | 611 | 506 |
| 1719502140 | 611 | 0 | 0.00 | 611 | 625.12 | 611 | 830 |
| 1719415980 | 611 | 0 | 0.00 | 611 | 626.44 | 611 | 1089 |
| 1719329280 | 611 | 0 | 0.00 | 611 | 624.91999 | 611 | 4320 |
| 1719242880 | 611 | 0 | 0.00 | 611 | 616.67999 | 611 | 540 |
| 1718983740 | 611 | 0 | 0.00 | 611 | 618.24 | 610.67999 | 1253 |
| 1718894280 | 611 | 0 | 0.00 | 611 | 619 | 611 | 2330 |
| 1718807460 | 611 | -6 | -0.97 | 617 | 617 | 603.2 | 1503 |
| 1718724540 | 617 | 6 | 0.98 | 611 | 629.88 | 611 | 1981 |
| 1718634720 | 611 | 10 | 1.66 | 601 | 621.82 | 601 | 922 |
| 1718378940 | 601 | 0 | 0.00 | 601 | 601 | 593.79999 | 215 |
| 1718292600 | 601 | 0 | 0.00 | 601 | 609.7 | 599.79999 | 557 |
| 1718203020 | 601 | -2 | -0.33 | 603 | 605.98 | 591 | 1417 |
| 1718119740 | 603 | 4 | 0.67 | 603 | 618.38 | 603 | 4562 |
| 1718029980 | 599 | 0 | 0.00 | 599 | 599 | 599 | 0 |
| 1717770780 | 599 | 0 | 0.00 | 599 | 599 | 593.79999 | 3575 |
| 1717684800 | 599 | 0 | 0.00 | 599 | 602.48 | 591.6 | 8414 |
| 1717600500 | 599 | 0 | 0.00 | 599 | 599 | 595.7 | 100 |
| 1717514760 | 599 | -2 | -0.33 | 601 | 603.58 | 585.1 | 4508 |
| 1717428540 | 601 | 0 | 0.00 | 601 | 608.96 | 589.9 | 7162 |
| 1717166580 | 601 | -10 | -1.64 | 601 | 612.24 | 601 | 1375 |
| 1717079640 | 611 | 78 | 14.63 | 597 | 612.72 | 597 | 10860 |
| 1716993360 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1716906960 | 533 | 0 | 0.00 | 533 | 546.72 | 533 | 7874 |
| 1716564600 | 533 | -30 | -5.33 | 553 | 553 | 513 | 4770 |
| 1716478140 | 563 | -27 | -4.58 | 625 | 625 | 540 | 35079 |
| 1716388620 | 590 | -14 | -2.32 | 604 | 604 | 580 | 9375 |
| 1716302280 | 604 | 14 | 2.37 | 590 | 616.91999 | 590 | 19561 |
| 1716215640 | 590 | 20 | 3.51 | 570 | 594.79999 | 570 | 11565 |
| 1715956440 | 570 | 0 | 0.00 | 570 | 570 | 561.12 | 867 |
| 1715870040 | 570 | 0 | 0.00 | 570 | 570 | 564.84 | 163 |
| 1715786940 | 570 | 0 | 0.00 | 570 | 570 | 568 | 1400 |
| 1715700540 | 570 | 0 | 0.00 | 570 | 570 | 570 | 0 |
| 1715614140 | 570 | 0 | 0.00 | 570 | 580 | 570 | 100 |
| 1715355240 | 570 | 55 | 10.68 | 515 | 570 | 515 | 0 |
| 1715265300 | 515 | 0 | 0.00 | 515 | 534.49 | 515 | 3550 |
| 1715182020 | 515 | 0 | 0.00 | 515 | 525.79999 | 515 | 7002 |
| 1715095740 | 515 | -10 | -1.90 | 525 | 525 | 515 | 0 |
| 1714750020 | 525 | -8 | -1.50 | 533 | 533 | 525 | 0 |
| 1714663440 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1714574280 | 533 | 0 | 0.00 | 533 | 545.65 | 533 | 2059 |
| 1714487880 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1714402080 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1714145400 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1714058940 | 533 | 0 | 0.00 | 533 | 550.14 | 533 | 1085 |
| 1713972360 | 533 | -20 | -3.62 | 553 | 553 | 533 | 89 |
| 1713886080 | 553 | 0 | 0.00 | 553 | 579.82 | 553 | 59 |
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
