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 | 4.1 | 0.601173020528 | 682 | 722 | 669.2 | 876270 | 698.0048509 | DE |
| 4 | 44.8 | 6.98581007329 | 641.3 | 722 | 625.3 | 719968 | 674.225619 | DE |
| 12 | -83.9 | -10.8961038961 | 770 | 804.6 | 605.7 | 727086 | 670.99800098 | DE |
| 26 | -286.4 | -29.4498714653 | 972.5 | 1021.8 | 605.7 | 683772 | 745.41002018 | DE |
| 52 | 7.9 | 1.1648481274 | 678.2 | 1021.8 | 605.7 | 604855 | 786.44758193 | DE |
| 156 | 33.3 | 5.10110294118 | 652.8 | 1021.8 | 375.75 | 678959 | 628.97901429 | DE |
| 260 | 424.1 | 161.870229008 | 262 | 1021.8 | 177.52 | 794095 | 519.44383279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 686.1 | -4.7 | -0.68 | 683.8 | 686.9 | 669.2 | 1459747 |
| 1734629400 | 690.8 | -26.5 | -3.69 | 697.9 | 700.8 | 685.4 | 962825 |
| 1734543000 | 717.3 | 13.9 | 1.98 | 706.2 | 722 | 702.4 | 844527 |
| 1734456600 | 703.4 | 15.4 | 2.24 | 684 | 713.9 | 684 | 1079398 |
| 1734370200 | 688 | 0.3 | 0.04 | 683.5 | 691.3 | 680.2 | 732844 |
| 1734111000 | 687.7 | 4.4 | 0.64 | 682 | 691.1 | 681.7 | 761756 |
| 1734024600 | 683.3 | 5 | 0.74 | 679.2 | 686.1 | 674.2 | 526406 |
| 1733938200 | 678.3 | 3.3 | 0.49 | 672 | 682.1 | 670.79999 | 515977 |
| 1733851800 | 675 | 0 | 0.00 | 675 | 675 | 675 | 0 |
| 1733765400 | 675 | -2.6 | -0.38 | 677.5 | 683.6 | 668.29999 | 588633 |
| 1733506200 | 677.6 | -1.6 | -0.24 | 675.2 | 678.6 | 670.29999 | 519724 |
| 1733419800 | 679.2 | -4.3 | -0.63 | 681.3 | 693.1 | 670.7 | 774846 |
| 1733333400 | 683.5 | 5.6 | 0.83 | 680 | 690.9 | 674.2 | 740826 |
| 1733247000 | 677.9 | 13.8 | 2.08 | 671.9 | 683.4 | 662.2 | 830912 |
| 1733160600 | 664.1 | 5.7 | 0.87 | 649.4 | 664.1 | 643.9 | 681019 |
| 1732901400 | 658.4 | 15.5 | 2.41 | 641.6 | 663 | 638.5 | 852351 |
| 1732815000 | 642.9 | 2.9 | 0.45 | 662 | 662.4 | 639.2 | 581311 |
| 1732728600 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1732642200 | 640 | -12 | -1.84 | 649.7 | 650.7 | 638.79999 | 530129 |
| 1732555800 | 652 | 9.9 | 1.54 | 648.6 | 659.2 | 644.7 | 1138869 |
| 1732296600 | 642.1 | 10.6 | 1.68 | 641.29999 | 647.29999 | 632.6 | 686726 |
| 1732210200 | 631.5 | 15 | 2.43 | 613.4 | 632.4 | 605.7 | 745654 |
| 1732123800 | 616.5 | -8.2 | -1.31 | 633.2 | 633.2 | 613.2 | 548116 |
| 1732037400 | 624.7 | -4.9 | -0.78 | 634.9 | 636.29999 | 618.79999 | 626017 |
| 1731951000 | 629.6 | -5.4 | -0.85 | 630 | 632.6 | 613.2 | 696044 |
| 1731691800 | 635 | -36.6 | -5.45 | 657.4 | 661.79999 | 635 | 1145914 |
| 1731605400 | 671.6 | 43.9 | 6.99 | 653 | 672.4 | 638.7 | 1320906 |
| 1731519000 | 627.7 | -2.6 | -0.41 | 625.4 | 629.5 | 619.1 | 717996 |
| 1731432600 | 630.29999 | 3 | 0.48 | 624.79999 | 643 | 623.1 | 709924 |
| 1731346200 | 627.29999 | 5.8 | 0.93 | 634 | 635 | 622.29999 | 542999 |
| 1731087000 | 621.5 | -3.2 | -0.51 | 630 | 637.2 | 613.9 | 636754 |
| 1731000600 | 624.7 | 13.9 | 2.28 | 611.2 | 628.9 | 605.7 | 720778 |
| 1730914200 | 610.79999 | -13.2 | -2.12 | 624 | 635.2 | 610 | 791766 |
| 1730827800 | 624 | 5.8 | 0.94 | 616.2 | 625.79999 | 612.9 | 439737 |
| 1730741400 | 618.2 | -8.9 | -1.42 | 626.9 | 628.6 | 616.5 | 435317 |
| 1730482200 | 627.1 | 5.9 | 0.95 | 620 | 628.5 | 616.6 | 619349 |
| 1730395800 | 621.2 | -12.8 | -2.02 | 630 | 633.4 | 614.6 | 868544 |
| 1730309400 | 634 | -21.2 | -3.24 | 653.79999 | 659.5 | 634 | 888147 |
| 1730223000 | 655.2 | -0.3 | -0.05 | 655.5 | 659.9 | 652.5 | 445808 |
| 1730136600 | 655.5 | -8.6 | -1.29 | 667.7 | 667.79999 | 650.9 | 564123 |
| 1729873800 | 664.1 | 2.8 | 0.42 | 659.6 | 668.1 | 653.5 | 553318 |
| 1729787400 | 661.29999 | 2.5 | 0.38 | 665.4 | 669.7 | 659.2 | 543282 |
| 1729701000 | 658.79999 | -8 | -1.20 | 666.79999 | 672.5 | 655.29999 | 614372 |
| 1729614600 | 666.79999 | 2.3 | 0.35 | 663.2 | 679.3 | 660.6 | 805759 |
| 1729528200 | 664.5 | 0 | 0.00 | 664.5 | 664.5 | 664.5 | 0 |
| 1729269000 | 664.5 | 30.3 | 4.78 | 643.29999 | 668.79999 | 639.9 | 1326510 |
| 1729182600 | 634.2 | 0.3 | 0.05 | 636.79999 | 642.9 | 624.79999 | 1590232 |
| 1729096200 | 633.9 | -34.2 | -5.12 | 641.4 | 658.2 | 629.5 | 2201941 |
| 1729009800 | 668.1 | -123.9 | -15.64 | 795.7 | 804.6 | 665 | 2204929 |
| 1728923400 | 792 | 21.3 | 2.76 | 772 | 796.6 | 769.5 | 538932 |
| 1728664200 | 770.7 | 8.1 | 1.06 | 768 | 772.2 | 755.7 | 409738 |
| 1728577800 | 762.6 | -4.9 | -0.64 | 770 | 770.1 | 750.8 | 456604 |
| 1728491400 | 767.5 | 15.4 | 2.05 | 751 | 767.5 | 744.8 | 436981 |
| 1728405000 | 752.1 | 4.5 | 0.60 | 740.1 | 756.8 | 736.8 | 439895 |
| 1728318600 | 747.6 | -9.9 | -1.31 | 757 | 759 | 733.3 | 545578 |
| 1728059400 | 757.5 | 2.4 | 0.32 | 752.2 | 770.6 | 747.4 | 495298 |
| 1727973000 | 755.1 | -2.3 | -0.30 | 754 | 759.4 | 745.3 | 417685 |
| 1727886600 | 757.4 | 15.6 | 2.10 | 744.4 | 758 | 739.3 | 465920 |
| 1727800200 | 741.8 | -3.8 | -0.51 | 754 | 762.8 | 732.9 | 626233 |
| 1727713800 | 745.6 | -11.7 | -1.54 | 753.2 | 759.7 | 745.5 | 776566 |
| 1727454600 | 757.3 | -2.5 | -0.33 | 770 | 770.1 | 753.2 | 776015 |
| 1727368200 | 759.8 | 24.8 | 3.37 | 772 | 773.4 | 752.2 | 896153 |
| 1727281800 | 735 | 7.4 | 1.02 | 726 | 740.2 | 725.4 | 441515 |
| 1727195400 | 727.6 | 9.3 | 1.29 | 734.9 | 736.9 | 718.5 | 474072 |
| 1727109000 | 718.3 | 1.6 | 0.22 | 720 | 730.5 | 711 | 493855 |
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
