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 | 2 | 0.322580645161 | 620 | 630 | 610 | 7723 | 620.60603392 | DE |
| 4 | -6 | -0.955414012739 | 628 | 640 | 600 | 15123 | 620.96456274 | DE |
| 12 | -78 | -11.1428571429 | 700 | 704 | 600 | 13511 | 641.95375087 | DE |
| 26 | -74 | -10.632183908 | 696 | 778 | 600 | 11469 | 672.29825522 | DE |
| 52 | -52 | -7.71513353116 | 674 | 778 | 600 | 9683 | 684.75619368 | DE |
| 156 | 42 | 7.24137931034 | 580 | 972 | 572 | 16482 | 770.41890635 | DE |
| 260 | 162 | 35.2173913043 | 460 | 972 | 336 | 12817 | 722.05768229 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 622 | -2 | -0.32 | 628 | 628 | 616 | 3080 |
| 1723653000 | 624 | 14 | 2.30 | 610 | 628 | 610 | 4315 |
| 1723566600 | 610 | -10 | -1.61 | 624 | 624 | 610 | 10791 |
| 1723480200 | 620 | -10 | -1.59 | 620 | 628 | 620 | 5423 |
| 1723221000 | 630 | 4 | 0.64 | 630 | 630 | 630 | 1384 |
| 1723134600 | 626 | 4 | 0.64 | 620 | 626 | 610 | 16702 |
| 1723048200 | 622 | 18 | 2.98 | 602 | 622 | 602 | 2111 |
| 1722961800 | 604 | -10 | -1.63 | 602 | 604 | 602 | 5814 |
| 1722875400 | 614 | 8 | 1.32 | 600 | 618 | 600 | 16025 |
| 1722616200 | 606 | -4 | -0.66 | 610 | 624 | 606 | 3408 |
| 1722529800 | 610 | -18 | -2.87 | 610 | 610 | 610 | 944 |
| 1722443400 | 628 | 6 | 0.96 | 608 | 628 | 600 | 26605 |
| 1722357000 | 622 | 12 | 1.97 | 612 | 622 | 610 | 4966 |
| 1722270600 | 610 | -6 | -0.97 | 616 | 616 | 610 | 4271 |
| 1722011400 | 616 | -2 | -0.32 | 618 | 628 | 616 | 2562 |
| 1721925000 | 618 | 2 | 0.32 | 618 | 620 | 608 | 102718 |
| 1721838600 | 616 | -1 | -0.16 | 616 | 620 | 616 | 13070 |
| 1721752200 | 617 | -11 | -1.75 | 624 | 624 | 616 | 22604 |
| 1721665800 | 628 | -4 | -0.63 | 626 | 628 | 622 | 9674 |
| 1721406600 | 632 | 0 | 0.00 | 630 | 640 | 624 | 29913 |
| 1721320200 | 632 | 4 | 0.64 | 628 | 640 | 628 | 19150 |
| 1721233800 | 628 | -8 | -1.26 | 624 | 632 | 624 | 5928 |
| 1721147400 | 636 | -4 | -0.63 | 640 | 640 | 630 | 8002 |
| 1721061000 | 640 | -2 | -0.31 | 650 | 650 | 634 | 44292 |
| 1720801800 | 642 | 12 | 1.90 | 630 | 650 | 630 | 30835 |
| 1720715400 | 630 | -4 | -0.63 | 634 | 648 | 626 | 6934 |
| 1720629000 | 634 | -6 | -0.94 | 646 | 650 | 630 | 44659 |
| 1720542600 | 640 | 6 | 0.95 | 640 | 646 | 638 | 3529 |
| 1720456200 | 634 | 0 | 0.00 | 626 | 636 | 626 | 20035 |
| 1720197000 | 634 | -8 | -1.25 | 650 | 650 | 634 | 1525 |
| 1720110600 | 642 | 0 | 0.00 | 652 | 652 | 636 | 3079 |
| 1720024200 | 642 | -2 | -0.31 | 652 | 652 | 626 | 44392 |
| 1719937800 | 644 | -6 | -0.92 | 652 | 652 | 636 | 24307 |
| 1719851400 | 650 | -10 | -1.52 | 660 | 668 | 650 | 32222 |
| 1719592200 | 660 | 0 | 0.00 | 664 | 670 | 660 | 4880 |
| 1719505800 | 660 | -6 | -0.90 | 668 | 668 | 660 | 7544 |
| 1719419400 | 666 | 0 | 0.00 | 668 | 668 | 662 | 3057 |
| 1719333000 | 666 | 0 | 0.00 | 666 | 666 | 662 | 3711 |
| 1719246600 | 666 | -2 | -0.30 | 668 | 668 | 664 | 10869 |
| 1718987400 | 668 | -8 | -1.18 | 676 | 680 | 666 | 9013 |
| 1718901000 | 676 | 0 | 0.00 | 676 | 676 | 668 | 2447 |
| 1718814600 | 676 | -2 | -0.29 | 678 | 678 | 676 | 1666 |
| 1718728200 | 678 | 12 | 1.80 | 666 | 678 | 664 | 2467 |
| 1718641800 | 666 | -4 | -0.60 | 666 | 668 | 662 | 948 |
| 1718382600 | 670 | 0 | 0.00 | 672 | 672 | 662 | 30578 |
| 1718296200 | 670 | -2 | -0.30 | 668 | 680 | 664 | 5043 |
| 1718209800 | 672 | -4 | -0.59 | 678 | 680 | 670 | 4923 |
| 1718123400 | 676 | -2 | -0.29 | 678 | 678 | 670 | 2023 |
| 1718037000 | 678 | 8 | 1.19 | 664 | 678 | 664 | 7958 |
| 1717777800 | 670 | 0 | 0.00 | 680 | 680 | 662 | 11506 |
| 1717691400 | 670 | 8 | 1.21 | 672 | 674 | 664 | 12714 |
| 1717605000 | 662 | -10 | -1.49 | 674 | 694 | 662 | 16690 |
| 1717518600 | 672 | -4 | -0.59 | 686 | 690 | 666 | 15789 |
| 1717432200 | 676 | 4 | 0.60 | 672 | 678 | 672 | 10493 |
| 1717173000 | 672 | -2 | -0.30 | 678 | 690 | 672 | 13022 |
| 1717086600 | 674 | -20 | -2.88 | 692 | 698 | 674 | 15676 |
| 1717000200 | 694 | 6 | 0.87 | 700 | 700 | 694 | 6375 |
| 1716913800 | 688 | 4 | 0.58 | 692 | 698 | 688 | 5805 |
| 1716568200 | 684 | -12 | -1.72 | 700 | 700 | 684 | 14630 |
| 1716481800 | 696 | -4 | -0.57 | 700 | 704 | 690 | 5145 |
| 1716395400 | 700 | 4 | 0.57 | 694 | 710 | 694 | 6426 |
| 1716309000 | 696 | -4 | -0.57 | 686 | 702 | 686 | 3530 |
| 1716222600 | 700 | 14 | 2.04 | 710 | 710 | 696 | 3111 |
| 1715963400 | 686 | -6 | -0.87 | 692 | 700 | 686 | 3092 |
| 1715877000 | 692 | -16 | -2.26 | 708 | 708 | 680 | 25873 |
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
