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 | -2.5 | -0.376222723853 | 664.5 | 690 | 615.5 | 3131992 | 660.36419833 | DE |
| 4 | -44 | -6.23229461756 | 706 | 712.5 | 615.5 | 2734879 | 672.86434472 | DE |
| 12 | -3 | -0.451127819549 | 665 | 712.5 | 615.5 | 2239950 | 671.87650297 | DE |
| 26 | 134 | 25.3787878788 | 528 | 712.5 | 525.5 | 2333507 | 651.23844212 | DE |
| 52 | 89.5 | 15.6331877729 | 572.5 | 712.5 | 485.8 | 2407219 | 592.92922155 | DE |
| 156 | 296 | 80.8743169399 | 366 | 712.5 | 365.4 | 2228762 | 562.26409657 | DE |
| 260 | 122 | 22.5925925926 | 540 | 712.5 | 287.6 | 2134093 | 507.89656054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 662 | 12 | 1.85 | 652.5 | 670.5 | 652.5 | 2222411 |
| 1721665800 | 650 | -1.5 | -0.23 | 653.5 | 656 | 641 | 2286261 |
| 1721406600 | 651.5 | -22.5 | -3.34 | 672.5 | 672.5 | 615.5 | 7729066 |
| 1721320200 | 674 | -9.5 | -1.39 | 690 | 690 | 674 | 1850606 |
| 1721233800 | 683.5 | 10 | 1.48 | 672.5 | 686.5 | 671 | 1713518 |
| 1721147400 | 673.5 | 6.5 | 0.97 | 664.5 | 674 | 657.5 | 2080507 |
| 1721061000 | 667 | -7.5 | -1.11 | 674 | 675 | 659 | 1969265 |
| 1720801800 | 674.5 | -5.5 | -0.81 | 676 | 680 | 674.5 | 1248650 |
| 1720715400 | 680 | -1 | -0.15 | 677 | 683 | 672.5 | 3031491 |
| 1720629000 | 681 | -2.5 | -0.37 | 686.5 | 691.5 | 681 | 1960638 |
| 1720542600 | 683.5 | -1 | -0.15 | 689 | 693 | 680 | 2061546 |
| 1720456200 | 684.5 | 23.5 | 3.56 | 657.5 | 689.5 | 657.5 | 5536815 |
| 1720197000 | 661 | 5 | 0.76 | 661.5 | 665.5 | 657 | 1939762 |
| 1720110600 | 656 | 1.5 | 0.23 | 654.5 | 666.5 | 653 | 2073260 |
| 1720024200 | 654.5 | 4 | 0.61 | 654.5 | 661.5 | 651 | 3782513 |
| 1719937800 | 650.5 | -36 | -5.24 | 679.5 | 680.5 | 647.5 | 3796053 |
| 1719851400 | 686.5 | -21.5 | -3.04 | 711.5 | 712.5 | 686 | 1839851 |
| 1719592200 | 708 | 8.5 | 1.22 | 705 | 712.5 | 703.5 | 2022644 |
| 1719505800 | 699.5 | 0.5 | 0.07 | 703.5 | 706 | 697.5 | 1867036 |
| 1719419400 | 699 | 1.5 | 0.22 | 700.5 | 707 | 695.5 | 1485758 |
| 1719333000 | 697.5 | -2.5 | -0.36 | 706 | 706 | 697.5 | 4422332 |
| 1719246600 | 700 | 5 | 0.72 | 693 | 705.5 | 692.5 | 1058191 |
| 1718987400 | 695 | -3.5 | -0.50 | 695 | 702.5 | 683 | 4435435 |
| 1718901000 | 698.5 | 2 | 0.29 | 696.5 | 702 | 689 | 3442419 |
| 1718814600 | 696.5 | 15.5 | 2.28 | 684.5 | 696.5 | 684 | 1421609 |
| 1718728200 | 681 | 7.5 | 1.11 | 679.5 | 689.5 | 678.5 | 3287937 |
| 1718641800 | 673.5 | 19 | 2.90 | 655.5 | 674 | 655.5 | 4061332 |
| 1718382600 | 654.5 | -12.5 | -1.87 | 668.5 | 669.5 | 653 | 1503334 |
| 1718296200 | 667 | -6 | -0.89 | 674 | 676 | 665.5 | 1397010 |
| 1718209800 | 673 | 8.5 | 1.28 | 672 | 675.5 | 665 | 2112579 |
| 1718123400 | 664.5 | -12.5 | -1.85 | 679.5 | 694.5 | 659.5 | 1659986 |
| 1718037000 | 677 | -5.5 | -0.81 | 674 | 680.5 | 674 | 1471566 |
| 1717777800 | 682.5 | 1 | 0.15 | 683 | 684.5 | 673 | 3315183 |
| 1717691400 | 681.5 | 9 | 1.34 | 675.5 | 684.5 | 671 | 909264 |
| 1717605000 | 672.5 | -1 | -0.15 | 674.5 | 674.5 | 668 | 1398444 |
| 1717518600 | 673.5 | -10 | -1.46 | 684 | 684 | 673.5 | 1569443 |
| 1717432200 | 683.5 | -6.5 | -0.94 | 697 | 701 | 683.5 | 1069163 |
| 1717173000 | 690 | 8 | 1.17 | 682.5 | 697 | 681.5 | 2527459 |
| 1717086600 | 682 | 12 | 1.79 | 666.5 | 687 | 666.5 | 1590404 |
| 1717000200 | 670 | 8.5 | 1.28 | 657.5 | 671 | 657.5 | 1842956 |
| 1716913800 | 661.5 | -11 | -1.64 | 676 | 684.5 | 660 | 1247477 |
| 1716568200 | 672.5 | 6 | 0.90 | 658.5 | 675 | 656 | 1670048 |
| 1716481800 | 666.5 | -0.5 | -0.07 | 671 | 671 | 660 | 2161750 |
| 1716395400 | 667 | 1.5 | 0.23 | 661 | 667.5 | 659.5 | 1705098 |
| 1716309000 | 665.5 | 0 | 0.00 | 658 | 667.5 | 654 | 1288077 |
| 1716222600 | 665.5 | -10.5 | -1.55 | 679 | 679 | 665.5 | 1089546 |
| 1715963400 | 676 | -3.5 | -0.52 | 679.5 | 681.5 | 666.5 | 3527810 |
| 1715877000 | 679.5 | 3 | 0.44 | 674.5 | 685.5 | 673.5 | 1811923 |
| 1715790600 | 676.5 | 4.5 | 0.67 | 675.5 | 687.5 | 675.5 | 1680108 |
| 1715704200 | 672 | 1.5 | 0.22 | 670.5 | 675 | 663 | 1344615 |
| 1715617800 | 670.5 | -2 | -0.30 | 672.5 | 676 | 667 | 915778 |
| 1715358600 | 672.5 | 6 | 0.90 | 667 | 673.5 | 663.5 | 941158 |
| 1715272200 | 666.5 | 4.5 | 0.68 | 663.5 | 670 | 662 | 1010301 |
| 1715185800 | 662 | 19.5 | 3.04 | 644 | 664 | 641.5 | 1218269 |
| 1715099400 | 642.5 | 13 | 2.07 | 637.5 | 645 | 636.5 | 2689871 |
| 1714753800 | 629.5 | -10 | -1.56 | 642 | 646 | 629.5 | 2853012 |
| 1714667400 | 639.5 | -19.5 | -2.96 | 660.5 | 663.5 | 631.5 | 5513582 |
| 1714581000 | 659 | -4 | -0.60 | 652.5 | 664.5 | 652.5 | 833110 |
| 1714494600 | 663 | 5.5 | 0.84 | 665 | 673 | 663 | 1644273 |
| 1714408200 | 657.5 | 19.5 | 3.06 | 643 | 657.5 | 629 | 4267622 |
| 1714149000 | 638 | -20.5 | -3.11 | 664.5 | 667 | 638 | 2634587 |
| 1714062600 | 658.5 | -7 | -1.05 | 663.5 | 671 | 655 | 5419424 |
| 1713976200 | 665.5 | -2.5 | -0.37 | 667 | 675 | 665 | 1825796 |
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
