We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 12 | 1.71428571429 | 700 | 736 | 692 | 156336 | 718.98728377 | DE |
| 4 | -6 | -0.8356545961 | 718 | 736 | 672 | 221110 | 696.11873176 | DE |
| 12 | 18 | 2.59365994236 | 694 | 774 | 672 | 268544 | 720.07570133 | DE |
| 26 | 57 | 8.70229007634 | 655 | 774 | 602 | 297550 | 682.8123519 | DE |
| 52 | 37.5 | 5.55967383247 | 674.5 | 774 | 545 | 284452 | 652.14599151 | DE |
| 156 | -156 | -17.9723502304 | 868 | 1007 | 452.4 | 308097 | 667.40531411 | DE |
| 260 | -48.5 | -6.37738330046 | 760.5 | 1007 | 378.4 | 343323 | 689.07213835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 712 | 1 | 0.14 | 692 | 723 | 692 | 124094 |
| 1721406600 | 711 | -12 | -1.66 | 704 | 719 | 704 | 96464 |
| 1721320200 | 723 | 9 | 1.26 | 720 | 733 | 713 | 197046 |
| 1721233800 | 714 | -11 | -1.52 | 736 | 736 | 707 | 122018 |
| 1721147400 | 725 | 13 | 1.83 | 700 | 725 | 700 | 242056 |
| 1721061000 | 712 | 2 | 0.28 | 711 | 715 | 703 | 168680 |
| 1720801800 | 710 | 2 | 0.28 | 721 | 721 | 703 | 201266 |
| 1720715400 | 708 | 9 | 1.29 | 712 | 712 | 699 | 146847 |
| 1720629000 | 699 | 8 | 1.16 | 692 | 701 | 692 | 165890 |
| 1720542600 | 691 | -13 | -1.85 | 708 | 708 | 691 | 185952 |
| 1720456200 | 704 | -7 | -0.98 | 708 | 716 | 699 | 96430 |
| 1720197000 | 711 | 7 | 0.99 | 715 | 725 | 708 | 337341 |
| 1720110600 | 704 | 6 | 0.86 | 713 | 713 | 702 | 74425 |
| 1720024200 | 698 | 8 | 1.16 | 707 | 707 | 689 | 153299 |
| 1719937800 | 690 | -2 | -0.29 | 696 | 696 | 688 | 156672 |
| 1719851400 | 692 | 10 | 1.47 | 691 | 696 | 685 | 119625 |
| 1719592200 | 682 | 3 | 0.44 | 681 | 682 | 674 | 315596 |
| 1719505800 | 679 | 4 | 0.59 | 673 | 684 | 673 | 232235 |
| 1719419400 | 675 | -15 | -2.17 | 679 | 691 | 672 | 901427 |
| 1719333000 | 690 | -41 | -5.61 | 718 | 723 | 690 | 384832 |
| 1719246600 | 731 | 17 | 2.38 | 705 | 731 | 705 | 254777 |
| 1718987400 | 714 | -9 | -1.24 | 721 | 722 | 710 | 630005 |
| 1718901000 | 723 | 5 | 0.70 | 716 | 724 | 716 | 343935 |
| 1718814600 | 718 | -9 | -1.24 | 720 | 731 | 718 | 230795 |
| 1718728200 | 727 | 4 | 0.55 | 724 | 732 | 721 | 257046 |
| 1718641800 | 723 | 13 | 1.83 | 720 | 726 | 712 | 181295 |
| 1718382600 | 710 | -7 | -0.98 | 707 | 718 | 707 | 182096 |
| 1718296200 | 717 | -16 | -2.18 | 722 | 738 | 717 | 294584 |
| 1718209800 | 733 | 9 | 1.24 | 720 | 741 | 720 | 218819 |
| 1718123400 | 724 | -5 | -0.69 | 714 | 736 | 714 | 169063 |
| 1718037000 | 729 | -1 | -0.14 | 717 | 735 | 717 | 237762 |
| 1717777800 | 730 | -4 | -0.54 | 719 | 735 | 719 | 152946 |
| 1717691400 | 734 | 0 | 0.00 | 739 | 750 | 730 | 115974 |
| 1717605000 | 734 | -12 | -1.61 | 750 | 750 | 732 | 149311 |
| 1717518600 | 746 | -8 | -1.06 | 742 | 756 | 742 | 186017 |
| 1717432200 | 754 | 0 | 0.00 | 754 | 769 | 754 | 216706 |
| 1717173000 | 754 | 20 | 2.72 | 763 | 763 | 735 | 513210 |
| 1717086600 | 734 | 2 | 0.27 | 743 | 743 | 725 | 277422 |
| 1717000200 | 732 | 1 | 0.14 | 730 | 735 | 723 | 313141 |
| 1716913800 | 731 | -7 | -0.95 | 736 | 749 | 731 | 360077 |
| 1716568200 | 738 | 2 | 0.27 | 737 | 738 | 731 | 115363 |
| 1716481800 | 736 | -6 | -0.81 | 753 | 753 | 736 | 170385 |
| 1716395400 | 742 | -26 | -3.39 | 749 | 761 | 742 | 1079579 |
| 1716309000 | 768 | 5 | 0.66 | 751 | 769 | 751 | 202566 |
| 1716222600 | 763 | 1 | 0.13 | 765 | 774 | 763 | 183543 |
| 1715963400 | 762 | 5 | 0.66 | 753 | 768 | 751 | 431297 |
| 1715877000 | 757 | 4 | 0.53 | 750 | 759 | 747 | 292313 |
| 1715790600 | 753 | 13 | 1.76 | 740 | 756 | 739 | 303806 |
| 1715704200 | 740 | 11 | 1.51 | 720 | 747 | 720 | 216061 |
| 1715617800 | 729 | -9 | -1.22 | 736 | 740 | 729 | 361726 |
| 1715358600 | 738 | 18 | 2.50 | 718 | 742 | 718 | 245313 |
| 1715272200 | 720 | 6 | 0.84 | 698 | 727 | 698 | 261367 |
| 1715185800 | 714 | 13 | 1.85 | 699 | 714 | 699 | 310000 |
| 1715099400 | 701 | 5 | 0.72 | 686 | 709 | 686 | 315966 |
| 1714753800 | 696 | 0 | 0.00 | 699 | 704 | 689 | 294202 |
| 1714667400 | 696 | 2 | 0.29 | 687 | 702 | 686 | 193820 |
| 1714581000 | 694 | -2 | -0.29 | 692 | 707 | 692 | 379789 |
| 1714494600 | 696 | 2 | 0.29 | 694 | 703 | 688 | 511306 |
| 1714408200 | 694 | 22 | 3.27 | 664 | 694 | 664 | 282875 |
| 1714149000 | 672 | -6 | -0.88 | 661 | 680 | 661 | 460906 |
| 1714062600 | 678 | -1 | -0.15 | 669 | 680 | 665 | 233407 |
| 1713976200 | 679 | -15 | -2.16 | 691 | 703 | 679 | 239233 |
| 1713889800 | 694 | 7 | 1.02 | 704 | 704 | 687 | 329870 |
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
