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 | 6 | 0.813008130081 | 738 | 750 | 710 | 20068 | 733.18497479 | DE |
| 4 | 70 | 10.3857566766 | 674 | 750 | 640 | 19551 | 704.09355627 | DE |
| 12 | 86 | 13.0699088146 | 658 | 750 | 602 | 13162 | 674.59707019 | DE |
| 26 | 118 | 18.8498402556 | 626 | 750 | 602 | 13328 | 669.24265753 | DE |
| 52 | 46 | 6.59025787966 | 698 | 778 | 590 | 12808 | 665.3157643 | DE |
| 156 | -12 | -1.5873015873 | 756 | 972 | 590 | 15689 | 761.87078318 | DE |
| 260 | 284 | 61.7391304348 | 460 | 972 | 433 | 13035 | 732.92739844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 744 | 2 | 0.27 | 746 | 750 | 742 | 24170 |
| 1743096600 | 742 | 0 | 0.00 | 744 | 748 | 740 | 11412 |
| 1743010200 | 742 | -4 | -0.54 | 748 | 748 | 742 | 6177 |
| 1742923800 | 746 | 22 | 3.04 | 736 | 750 | 736 | 38868 |
| 1742837400 | 724 | 14 | 1.97 | 720 | 738 | 720 | 26017 |
| 1742578200 | 710 | -24 | -3.27 | 738 | 738 | 710 | 17864 |
| 1742491800 | 734 | 18 | 2.51 | 728 | 740 | 724 | 36373 |
| 1742405400 | 716 | 2 | 0.28 | 720 | 726 | 710 | 18358 |
| 1742319000 | 714 | 0 | 0.00 | 720 | 726 | 714 | 17115 |
| 1742232600 | 714 | 4 | 0.56 | 712 | 720 | 708 | 59965 |
| 1741973400 | 710 | 20 | 2.90 | 700 | 730 | 700 | 25489 |
| 1741887000 | 690 | 14 | 2.07 | 680 | 692 | 676 | 22217 |
| 1741800600 | 676 | 10 | 1.50 | 680 | 680 | 674 | 2266 |
| 1741714200 | 666 | 0 | 0.00 | 666 | 680 | 664 | 8116 |
| 1741627800 | 666 | 16 | 2.46 | 650 | 672 | 650 | 8237 |
| 1741368600 | 650 | -10 | -1.52 | 664 | 680 | 650 | 19980 |
| 1741282200 | 660 | 4 | 0.61 | 668 | 678 | 660 | 11980 |
| 1741195800 | 656 | -14 | -2.09 | 670 | 676 | 640 | 24797 |
| 1741109400 | 670 | 2 | 0.30 | 666 | 676 | 666 | 4880 |
| 1741023000 | 668 | 2 | 0.30 | 680 | 680 | 662 | 2753 |
| 1740763800 | 666 | -8 | -1.19 | 674 | 680 | 658 | 28152 |
| 1740677400 | 674 | -2 | -0.30 | 674 | 674 | 672 | 2935 |
| 1740591000 | 676 | 8 | 1.20 | 670 | 680 | 670 | 10910 |
| 1740504600 | 668 | -4 | -0.60 | 670 | 674 | 668 | 6739 |
| 1740418200 | 672 | -4 | -0.59 | 680 | 680 | 660 | 9044 |
| 1740159000 | 676 | 8 | 1.20 | 680 | 680 | 672 | 12559 |
| 1740072600 | 668 | 0 | 0.00 | 668 | 676 | 668 | 6027 |
| 1739986200 | 668 | 4 | 0.60 | 680 | 680 | 668 | 2674 |
| 1739899800 | 664 | -6 | -0.90 | 680 | 680 | 664 | 1245 |
| 1739813400 | 670 | -6 | -0.89 | 676 | 676 | 662 | 12120 |
| 1739554200 | 676 | 2 | 0.30 | 676 | 682 | 674 | 8331 |
| 1739467800 | 674 | -8 | -1.17 | 690 | 698 | 674 | 6393 |
| 1739381400 | 682 | 6 | 0.89 | 680 | 694 | 672 | 12535 |
| 1739295000 | 676 | 4 | 0.60 | 676 | 688 | 676 | 10054 |
| 1739208600 | 672 | -2 | -0.30 | 674 | 680 | 660 | 12657 |
| 1738949400 | 674 | -2 | -0.30 | 676 | 686 | 666 | 13998 |
| 1738863000 | 676 | 10 | 1.50 | 672 | 676 | 670 | 1942 |
| 1738776600 | 666 | -14 | -2.06 | 680 | 690 | 666 | 6315 |
| 1738690200 | 680 | 4 | 0.59 | 682 | 688 | 680 | 8057 |
| 1738603800 | 676 | 0 | 0.00 | 670 | 678 | 668 | 6666 |
| 1738344600 | 676 | 4 | 0.60 | 678 | 682 | 668 | 8464 |
| 1738258200 | 672 | 4 | 0.60 | 668 | 678 | 668 | 5552 |
| 1738171800 | 668 | -8 | -1.18 | 676 | 676 | 666 | 11335 |
| 1738085400 | 676 | 38 | 5.96 | 648 | 676 | 648 | 12653 |
| 1737999000 | 638 | 10 | 1.59 | 642 | 650 | 630 | 9120 |
| 1737739800 | 628 | 12 | 1.95 | 616 | 642 | 616 | 7473 |
| 1737653400 | 616 | 0 | 0.00 | 616 | 616 | 616 | 35 |
| 1737567000 | 616 | -4 | -0.65 | 630 | 630 | 616 | 4006 |
| 1737480600 | 620 | -10 | -1.59 | 628 | 628 | 616 | 9922 |
| 1737394200 | 630 | 18 | 2.94 | 620 | 630 | 620 | 3952 |
| 1737135000 | 612 | -8 | -1.29 | 610 | 630 | 610 | 17926 |
| 1737048600 | 620 | 8 | 1.31 | 612 | 620 | 612 | 15149 |
| 1736962200 | 612 | 0 | 0.00 | 610 | 620 | 608 | 3599 |
| 1736875800 | 612 | 10 | 1.66 | 606 | 616 | 606 | 1619 |
| 1736789400 | 602 | -20 | -3.22 | 620 | 620 | 602 | 43478 |
| 1736530200 | 622 | -8 | -1.27 | 630 | 630 | 622 | 41013 |
| 1736443800 | 630 | -4 | -0.63 | 632 | 632 | 628 | 22746 |
| 1736357400 | 634 | -2 | -0.31 | 636 | 640 | 630 | 13939 |
| 1736271000 | 636 | -6 | -0.93 | 634 | 636 | 630 | 7859 |
| 1736184600 | 642 | 8 | 1.26 | 636 | 650 | 636 | 4495 |
| 1735925400 | 634 | 0 | 0.00 | 658 | 658 | 634 | 3191 |
| 1735839000 | 634 | -20 | -3.06 | 660 | 666 | 634 | 4978 |
| 1735666200 | 654 | 22 | 3.48 | 632 | 664 | 632 | 2590 |
| 1735579800 | 632 | 2 | 0.32 | 638 | 654 | 632 | 23462 |
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
