We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 57 | 8.23699421965 | 692 | 764 | 661 | 500 | 695.5 | DE |
| 4 | 59 | 8.55072463768 | 690 | 764 | 661 | 251 | 687.73390843 | DE |
| 12 | 19 | 2.60273972603 | 730 | 787 | 595 | 600 | 726.80059438 | DE |
| 26 | -44 | -5.54854981084 | 793 | 793 | 595 | 584 | 724.0145154 | DE |
| 52 | -95 | -11.2559241706 | 844 | 905 | 581 | 817 | 722.98899098 | DE |
| 156 | -160 | -17.601760176 | 909 | 1263 | 581 | 1064 | 839.68827925 | DE |
| 260 | 319 | 74.1860465116 | 430 | 1263 | 408 | 1595 | 706.47021219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720623300 | 728 | 25 | 3.56 | 730 | 745 | 701 | 0 |
| 1720538880 | 703 | 15 | 2.18 | 682 | 703 | 661 | 500 |
| 1720452360 | 688 | -6 | -0.86 | 692 | 701 | 680 | 500 |
| 1720193280 | 694 | 2 | 0.29 | 684 | 709 | 680 | 0 |
| 1720103580 | 692 | 6 | 0.87 | 698 | 698 | 688 | 0 |
| 1720020540 | 686 | 0 | 0.00 | 682 | 696 | 673 | 0 |
| 1719934080 | 686 | 17 | 2.54 | 661 | 686 | 661 | 0 |
| 1719847500 | 669 | 4 | 0.60 | 640 | 680 | 640 | 0 |
| 1719585240 | 665 | -12 | -1.77 | 688 | 703 | 665 | 145 |
| 1719502140 | 677 | -11 | -1.60 | 671 | 682 | 661 | 0 |
| 1719415980 | 688 | 11 | 1.62 | 677 | 694 | 671 | 76 |
| 1719329280 | 677 | -15 | -2.17 | 698 | 711 | 677 | 144 |
| 1719242880 | 692 | -4 | -0.57 | 684 | 703 | 673 | 0 |
| 1718983740 | 696 | 0 | 0.00 | 709 | 711 | 593 | 0 |
| 1718894280 | 696 | 4 | 0.58 | 680 | 698 | 680 | 0 |
| 1718807460 | 692 | -9 | -1.28 | 692 | 705 | 686 | 0 |
| 1718724540 | 701 | 51 | 7.85 | 692 | 701 | 680 | 0 |
| 1718634720 | 650 | -17 | -2.55 | 646 | 690 | 646 | 0 |
| 1718378940 | 667 | -31 | -4.44 | 690 | 696 | 667 | 142 |
| 1718292600 | 698 | -19 | -2.65 | 720 | 724 | 684 | 0 |
| 1718203020 | 717 | 6 | 0.84 | 675 | 722 | 675 | 509 |
| 1718119740 | 711 | -15 | -2.07 | 717 | 734 | 707 | 0 |
| 1718029980 | 726 | 0 | 0.00 | 726 | 726 | 726 | 0 |
| 1717770780 | 726 | -12 | -1.63 | 751 | 757 | 709 | 0 |
| 1717684800 | 738 | 23 | 3.22 | 715 | 747 | 684 | 212 |
| 1717600500 | 715 | -36 | -4.79 | 749 | 768 | 684 | 3161 |
| 1717514760 | 751 | 0 | 0.00 | 736 | 755 | 722 | 700 |
| 1717428540 | 751 | 156 | 26.22 | 762 | 762 | 720 | 0 |
| 1717166580 | 595 | -162 | -21.40 | 730 | 757 | 595 | 69 |
| 1717079640 | 757 | 10 | 1.34 | 720 | 757 | 705 | 329 |
| 1716993360 | 747 | 0 | 0.00 | 747 | 747 | 747 | 0 |
| 1716906960 | 747 | 2 | 0.27 | 774 | 787 | 747 | 514 |
| 1716564600 | 745 | -4 | -0.53 | 768 | 770 | 743 | 301 |
| 1716478140 | 749 | 4 | 0.54 | 747 | 757 | 709 | 645 |
| 1716388620 | 745 | -2 | -0.27 | 760 | 768 | 741 | 0 |
| 1716302280 | 747 | 13 | 1.77 | 751 | 772 | 722 | 686 |
| 1716215640 | 734 | -2 | -0.27 | 749 | 757 | 730 | 0 |
| 1715956440 | 736 | -5 | -0.67 | 730 | 762 | 726 | 0 |
| 1715870040 | 741 | 7 | 0.95 | 770 | 770 | 728 | 0 |
| 1715786940 | 734 | -2 | -0.27 | 753 | 753 | 701 | 500 |
| 1715700540 | 736 | 12 | 1.66 | 686 | 738 | 686 | 0 |
| 1715614140 | 724 | -17 | -2.29 | 705 | 745 | 705 | 2731 |
| 1715355240 | 741 | -8 | -1.07 | 755 | 757 | 722 | 0 |
| 1715265300 | 749 | 0 | 0.00 | 778 | 778 | 743 | 107 |
| 1715182020 | 749 | 4 | 0.54 | 736 | 751 | 715 | 1367 |
| 1715095740 | 745 | 13 | 1.78 | 726 | 755 | 696 | 456 |
| 1714750020 | 732 | 15 | 2.09 | 713 | 738 | 701 | 0 |
| 1714663440 | 717 | 4 | 0.56 | 720 | 743 | 705 | 0 |
| 1714574280 | 713 | -30 | -4.04 | 743 | 743 | 690 | 0 |
| 1714487880 | 743 | -8 | -1.07 | 751 | 753 | 705 | 0 |
| 1714402080 | 751 | 27 | 3.73 | 757 | 757 | 722 | 1 |
| 1714145400 | 724 | 21 | 2.99 | 701 | 738 | 680 | 0 |
| 1714058940 | 703 | -29 | -3.96 | 730 | 741 | 696 | 1 |
| 1713972360 | 732 | 21 | 2.95 | 701 | 734 | 696 | 0 |
| 1713886080 | 711 | 2 | 0.28 | 722 | 722 | 684 | 0 |
| 1713799740 | 709 | 17 | 2.46 | 675 | 709 | 667 | 0 |
| 1713537600 | 692 | 4 | 0.58 | 661 | 694 | 661 | 0 |
| 1713453960 | 688 | -15 | -2.13 | 711 | 743 | 688 | 0 |
| 1713365220 | 703 | -14 | -1.95 | 717 | 726 | 703 | 0 |
| 1713281160 | 717 | -30 | -4.02 | 715 | 741 | 713 | 0 |
| 1713192300 | 747 | 2 | 0.27 | 730 | 747 | 715 | 137 |
| 1712936040 | 745 | -12 | -1.59 | 764 | 764 | 738 | 0 |
| 1712845920 | 757 | 16 | 2.16 | 717 | 768 | 717 | 2800 |
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
