We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.2 | -1.5961305925 | 827 | 835 | 799.5 | 644 | 818.2533872 | DE |
| 4 | 13.2 | 1.64876342743 | 800.6 | 841.3 | 790.7 | 483 | 818.37143301 | DE |
| 12 | 28.9 | 3.68199770671 | 784.9 | 841.3 | 778.7 | 457 | 808.14852196 | DE |
| 26 | 119.1 | 17.1440909745 | 694.7 | 843.3 | 690 | 526 | 784.4235295 | DE |
| 52 | 286.9 | 54.4505598785 | 526.9 | 843.3 | 521.1 | 495 | 720.61608497 | DE |
| 156 | 377.4 | 86.4802933089 | 436.4 | 843.3 | 392 | 298 | 617.36909311 | DE |
| 260 | 550.5 | 209.077098367 | 263.3 | 843.3 | 245.9 | 196 | 594.59974517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 809.8 | 6.2 | 0.77 | 802.9 | 811.4 | 799.5 | 306 |
| 1730409960 | 803.6 | -7.2 | -0.89 | 813.8 | 813.8 | 800.2 | 424 |
| 1730323560 | 810.8 | -12.3 | -1.49 | 817.7 | 821 | 808.6 | 558 |
| 1730237160 | 823.1 | -2.4 | -0.29 | 825.8 | 827.6 | 810.1 | 428 |
| 1730150760 | 825.5 | -0.7 | -0.08 | 827 | 835 | 822.4 | 1502 |
| 1729888020 | 826.2 | 1.2 | 0.15 | 825.1 | 835.2 | 825.1 | 196 |
| 1729801560 | 825 | -8.8 | -1.06 | 836.1 | 838.9 | 823.7 | 500 |
| 1729715160 | 833.8 | 6.6 | 0.80 | 828.7 | 841.3 | 820.6 | 439 |
| 1729628760 | 827.2 | 8.2 | 1.00 | 814.1 | 827.2 | 813.2 | 206 |
| 1729542360 | 819 | 0.6 | 0.07 | 822.5 | 822.5 | 817 | 310 |
| 1729283160 | 818.4 | 1.7 | 0.21 | 820.3 | 822.6 | 813 | 396 |
| 1729196760 | 816.7 | 0 | 0.00 | 812.8 | 824.9 | 810.8 | 257 |
| 1729110360 | 816.7 | -2.3 | -0.28 | 825 | 825.8 | 810.2 | 757 |
| 1729023960 | 819 | 2.1 | 0.26 | 822 | 824.6 | 816.1 | 384 |
| 1728937620 | 816.9 | 4 | 0.49 | 825 | 825 | 813 | 1045 |
| 1728678360 | 812.9 | -4.9 | -0.60 | 821.5 | 821.5 | 809.3 | 315 |
| 1728591960 | 817.8 | -13.9 | -1.67 | 827 | 835 | 817.6 | 486 |
| 1728505560 | 831.7 | 21.7 | 2.68 | 813.9 | 832 | 807.3 | 357 |
| 1728419160 | 810 | 13 | 1.63 | 791.2 | 810 | 790.7 | 311 |
| 1728332760 | 797 | -5.5 | -0.69 | 800.6 | 808 | 797 | 488 |
| 1728073560 | 802.5 | 11.9 | 1.51 | 800.5 | 805.3 | 792.9 | 220 |
| 1727987220 | 790.6 | -5.2 | -0.65 | 798.5 | 800.2 | 790.6 | 148 |
| 1727900820 | 795.8 | 2.1 | 0.26 | 789.9 | 799.3 | 785.4 | 375 |
| 1727814420 | 793.7 | -4.2 | -0.53 | 796.9 | 804 | 788.5 | 301 |
| 1727728020 | 797.9 | 4.9 | 0.62 | 788.6 | 810.5 | 788.4 | 441 |
| 1727468760 | 793 | -13.2 | -1.64 | 800.8 | 806 | 780.5 | 701 |
| 1727382360 | 806.2 | -12 | -1.47 | 815.1 | 822.7 | 805 | 229 |
| 1727295960 | 818.2 | 14.6 | 1.82 | 802.1 | 818.2 | 802.1 | 359 |
| 1727209560 | 803.6 | -21.4 | -2.59 | 821.3 | 833 | 802.9 | 1222 |
| 1727123160 | 825 | 11.9 | 1.46 | 824 | 827.2 | 810 | 651 |
| 1726864020 | 813.1 | 3.6 | 0.44 | 811.7 | 813.1 | 800.4 | 375 |
| 1726777560 | 809.5 | 5.7 | 0.71 | 810.4 | 816.5 | 804.9 | 240 |
| 1726691220 | 803.8 | -4.2 | -0.52 | 802.7 | 811.2 | 798.3 | 252 |
| 1726604760 | 808 | -8.3 | -1.02 | 819.6 | 822 | 805.9 | 646 |
| 1726518420 | 816.3 | -12.8 | -1.54 | 829.6 | 830.5 | 814.6 | 352 |
| 1726259160 | 829.1 | 2.6 | 0.31 | 829.3 | 831.7 | 819.1 | 273 |
| 1726172760 | 826.5 | 16.8 | 2.07 | 823.1 | 826.5 | 813.4 | 726 |
| 1726086360 | 809.7 | -3 | -0.37 | 809.9 | 814.1 | 798.6 | 289 |
| 1725999960 | 812.7 | 0.1 | 0.01 | 813 | 815.8 | 806.2 | 775 |
| 1725913620 | 812.6 | 22.8 | 2.89 | 797.4 | 812.6 | 791.5 | 510 |
| 1725654360 | 789.8 | -6.4 | -0.80 | 790.1 | 803.1 | 786.6 | 307 |
| 1725567960 | 796.2 | -4.3 | -0.54 | 800 | 806.8 | 786 | 309 |
| 1725481560 | 800.5 | 5.3 | 0.67 | 795.7 | 800.5 | 785.9 | 509 |
| 1725395160 | 795.2 | -14.9 | -1.84 | 810 | 813 | 793.5 | 497 |
| 1725308760 | 810.1 | 3.4 | 0.42 | 811.5 | 819 | 801.1 | 779 |
| 1725049560 | 806.7 | 5.7 | 0.71 | 805.2 | 809.5 | 799.1 | 217 |
| 1724963160 | 801 | 1.1 | 0.14 | 798.4 | 813.8 | 798.4 | 187 |
| 1724876760 | 799.9 | -12.8 | -1.57 | 819.8 | 822.9 | 794.3 | 392 |
| 1724790420 | 812.7 | 13.5 | 1.69 | 801.4 | 822.8 | 796.4 | 523 |
| 1724704020 | 799.2 | 14 | 1.78 | 789.9 | 799.2 | 778.7 | 777 |
| 1724444820 | 785.2 | -1 | -0.13 | 786.4 | 793.9 | 782 | 381 |
| 1724358420 | 786.2 | -3.7 | -0.47 | 797.9 | 802 | 786.2 | 350 |
| 1724271960 | 789.9 | 3.6 | 0.46 | 792.9 | 801.4 | 785.1 | 635 |
| 1724185560 | 786.3 | 1.6 | 0.20 | 783.6 | 791.9 | 783.6 | 394 |
| 1724099220 | 784.7 | -8.4 | -1.06 | 793.8 | 793.8 | 784.7 | 252 |
| 1723840020 | 793.1 | -8.5 | -1.06 | 801.9 | 803.7 | 790.6 | 214 |
| 1723753620 | 801.6 | 17.8 | 2.27 | 781.8 | 802.5 | 781.8 | 659 |
| 1723667160 | 783.8 | -0.7 | -0.09 | 783.4 | 793.8 | 779.5 | 324 |
| 1723580760 | 784.5 | -0.3 | -0.04 | 794.9 | 798.6 | 781.4 | 547 |
| 1723494360 | 784.8 | 3.3 | 0.42 | 784.9 | 796.6 | 780.1 | 432 |
| 1723235220 | 781.5 | 12.9 | 1.68 | 772.8 | 784.2 | 765.5 | 896 |
| 1723148820 | 768.6 | 26.6 | 3.58 | 744.7 | 772.4 | 742.1 | 678 |
| 1723062360 | 742 | -6 | -0.80 | 761.7 | 762.2 | 742 | 940 |
| 1722975960 | 748 | 16.8 | 2.30 | 741 | 761.7 | 736 | 911 |
| 1722889620 | 731.2 | -20.2 | -2.69 | 742 | 748 | 690 | 2755 |
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
