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 | -5.3 | -0.759856630824 | 697.5 | 702.3 | 679.5 | 842 | 691.20797721 | DE |
| 4 | -46.2 | -6.25677139762 | 738.4 | 741.2 | 679.5 | 590 | 701.20759837 | DE |
| 12 | -85.9 | -11.0397121193 | 778.1 | 796.3 | 679.5 | 491 | 728.9979753 | DE |
| 26 | 20.5 | 3.05195771922 | 671.7 | 886 | 671.7 | 675 | 779.74664451 | DE |
| 52 | -171.1 | -19.8192980424 | 863.3 | 886 | 644.3 | 645 | 756.08035406 | DE |
| 156 | 17.2 | 2.54814814815 | 675 | 944 | 536.5 | 629 | 717.07655522 | DE |
| 260 | 310.85 | 81.5130457585 | 381.35 | 944 | 280.5 | 675 | 597.4484468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 692.2 | -1 | -0.14 | 698.8 | 702.3 | 688.8 | 609 |
| 1721663700 | 693.2 | 13.4 | 1.97 | 699.8 | 699.8 | 684.3 | 500 |
| 1721404500 | 679.8 | -11.2 | -1.62 | 686.6 | 693.2 | 679.5 | 608 |
| 1721318100 | 691 | -2.8 | -0.40 | 699.3 | 699.3 | 690.4 | 404 |
| 1721231700 | 693.8 | 0.2 | 0.03 | 697.5 | 697.5 | 685.8 | 2091 |
| 1721145300 | 693.6 | -11.5 | -1.63 | 710.1 | 710.1 | 691.9 | 1150 |
| 1721058900 | 705.1 | -20.5 | -2.83 | 718.6 | 718.6 | 702.4 | 677 |
| 1720799700 | 725.6 | 14.3 | 2.01 | 718.5 | 728 | 717.6 | 804 |
| 1720713300 | 711.3 | 13.3 | 1.91 | 705.6 | 711.6 | 703.8 | 373 |
| 1720626900 | 698 | 11.1 | 1.62 | 690 | 699.6 | 685.8 | 631 |
| 1720540500 | 686.9 | -10.9 | -1.56 | 696 | 697.2 | 686.4 | 777 |
| 1720454100 | 697.8 | -18.6 | -2.60 | 717 | 719.4 | 697.4 | 666 |
| 1720194900 | 716.4 | -3.7 | -0.51 | 728.7 | 728.7 | 713.7 | 474 |
| 1720108500 | 720.1 | 2.5 | 0.35 | 720 | 721.6 | 718.2 | 577 |
| 1720022100 | 717.6 | 8.1 | 1.14 | 714 | 725.7 | 712.1 | 184 |
| 1719935700 | 709.5 | -4.2 | -0.59 | 712.2 | 713.4 | 704.1 | 177 |
| 1719849300 | 713.7 | 2.5 | 0.35 | 716 | 731.7 | 711.9 | 315 |
| 1719590100 | 711.2 | -6 | -0.84 | 714.4 | 718.2 | 710 | 277 |
| 1719503700 | 717.2 | -9.3 | -1.28 | 727.2 | 733.7 | 715 | 174 |
| 1719417300 | 726.5 | -10.7 | -1.45 | 738.4 | 741.2 | 722.1 | 324 |
| 1719330900 | 737.2 | 10 | 1.38 | 723.9 | 737.2 | 723.9 | 331 |
| 1719244500 | 727.2 | 8.8 | 1.22 | 718 | 730.7 | 717 | 402 |
| 1718985300 | 718.4 | 5.1 | 0.71 | 713.9 | 718.4 | 712 | 296 |
| 1718898900 | 713.3 | 6.7 | 0.95 | 708.5 | 715.6 | 708.5 | 477 |
| 1718812500 | 706.6 | -2.6 | -0.37 | 709.7 | 709.7 | 704.5 | 493 |
| 1718726100 | 709.2 | -6.4 | -0.89 | 723.5 | 723.5 | 709.2 | 227 |
| 1718639700 | 715.6 | 3.6 | 0.51 | 715.2 | 716.8 | 702.3 | 573 |
| 1718380500 | 712 | -18.5 | -2.53 | 728.9 | 728.9 | 708.1 | 898 |
| 1718294100 | 730.5 | -5.7 | -0.77 | 740.8 | 740.8 | 730.1 | 161 |
| 1718207700 | 736.2 | 0.5 | 0.07 | 737.6 | 740 | 732.5 | 270 |
| 1718121300 | 735.7 | -10.5 | -1.41 | 750 | 750 | 730.9 | 663 |
| 1718034900 | 746.2 | -17.4 | -2.28 | 745.3 | 746.2 | 741.5 | 376 |
| 1717775700 | 763.6 | -0.3 | -0.04 | 766.3 | 766.3 | 753.2 | 576 |
| 1717689300 | 763.9 | 11.4 | 1.51 | 758.9 | 767.1 | 758.9 | 161 |
| 1717602900 | 752.5 | 14.6 | 1.98 | 740.9 | 753.3 | 738 | 384 |
| 1717516500 | 737.9 | -0.9 | -0.12 | 739.6 | 744.3 | 734.9 | 635 |
| 1717430100 | 738.8 | 4.1 | 0.56 | 737.2 | 744 | 734.6 | 1367 |
| 1717170900 | 734.7 | 0.8 | 0.11 | 734.1 | 738.8 | 732.2 | 128 |
| 1717084500 | 733.9 | 4 | 0.55 | 725.6 | 733.9 | 725.5 | 928 |
| 1716998100 | 729.9 | -16.9 | -2.26 | 741.6 | 741.6 | 729 | 939 |
| 1716911700 | 746.8 | -6.7 | -0.89 | 756.1 | 757.5 | 744 | 429 |
| 1716825300 | 753.5 | 3.5 | 0.47 | 750.9 | 755 | 749.7 | 453 |
| 1716566100 | 750 | -2 | -0.27 | 749.6 | 758.7 | 747.5 | 245 |
| 1716479700 | 752 | 1 | 0.13 | 752 | 756.3 | 750.7 | 693 |
| 1716393300 | 751 | -17.7 | -2.30 | 766 | 766 | 749.9 | 799 |
| 1716306900 | 768.7 | -9 | -1.16 | 777.2 | 778.7 | 768.7 | 244 |
| 1716220500 | 777.7 | -6.6 | -0.84 | 785.2 | 785.3 | 777.7 | 117 |
| 1715961300 | 784.3 | -3.6 | -0.46 | 782.6 | 789.4 | 779.7 | 178 |
| 1715874900 | 787.9 | -3.2 | -0.40 | 786.9 | 788 | 782.9 | 334 |
| 1715788500 | 791.1 | 2.7 | 0.34 | 789.2 | 791.1 | 773.5 | 1250 |
| 1715702100 | 788.4 | 6.4 | 0.82 | 783.9 | 791.1 | 781 | 316 |
| 1715615700 | 782 | -5.6 | -0.71 | 787.6 | 791.1 | 782 | 145 |
| 1715356500 | 787.6 | -2.4 | -0.30 | 795.5 | 796.3 | 787.6 | 137 |
| 1715270100 | 790 | 0 | 0.00 | 787.9 | 790 | 777.9 | 346 |
| 1715183700 | 790 | -0.1 | -0.01 | 788.4 | 795 | 788.1 | 251 |
| 1715097300 | 790.1 | 7.1 | 0.91 | 790.8 | 790.8 | 777.5 | 185 |
| 1715010900 | 783 | -1.7 | -0.22 | 785.2 | 786.5 | 777.6 | 171 |
| 1714751700 | 784.7 | 15.6 | 2.03 | 774.8 | 791 | 774.8 | 362 |
| 1714665300 | 769.1 | -4.9 | -0.63 | 778.1 | 778.3 | 764.9 | 260 |
| 1714492500 | 774 | -5.1 | -0.65 | 776.5 | 781.2 | 773.5 | 649 |
| 1714406100 | 779.1 | -17.2 | -2.16 | 793.1 | 793.1 | 776 | 819 |
| 1714146900 | 796.3 | 14.8 | 1.89 | 794.2 | 796.3 | 785.3 | 229 |
| 1714060500 | 781.5 | -20.4 | -2.54 | 804.6 | 805 | 771.6 | 620 |
| 1713974100 | 801.9 | 3.7 | 0.46 | 794.8 | 811.3 | 794.8 | 1175 |
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
