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 | -39 | -6.68953687822 | 583 | 588 | 543 | 285017 | 567.16153189 | DE |
| 4 | -23 | -4.05643738977 | 567 | 595 | 543 | 321420 | 577.05722304 | DE |
| 12 | -60 | -9.93377483444 | 604 | 634 | 543 | 380087 | 587.150513 | DE |
| 26 | 17 | 3.22580645161 | 527 | 634 | 491 | 493657 | 547.4112601 | DE |
| 52 | -75 | -12.1163166397 | 619 | 634 | 491 | 422446 | 554.70140685 | DE |
| 156 | -57 | -9.48419301165 | 601 | 803 | 491 | 474989 | 616.47650446 | DE |
| 260 | 155.5 | 40.0257400257 | 388.5 | 803 | 208.5 | 522922 | 550.8733411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 553 | -2 | -0.36 | 552 | 560 | 552 | 243896 |
| 1721406600 | 555 | -13 | -2.29 | 565 | 565 | 554 | 246045 |
| 1721320200 | 568 | -5 | -0.87 | 578 | 578 | 565 | 327363 |
| 1721233800 | 573 | -10 | -1.72 | 578 | 583 | 573 | 345461 |
| 1721147400 | 583 | -10 | -1.69 | 583 | 588 | 580 | 262322 |
| 1721061000 | 593 | 6 | 1.02 | 587 | 593 | 579 | 266765 |
| 1720801800 | 587 | -4 | -0.68 | 595 | 595 | 585 | 567468 |
| 1720715400 | 591 | 6 | 1.03 | 586 | 592 | 584 | 402755 |
| 1720629000 | 585 | 4 | 0.69 | 582 | 585 | 578 | 407971 |
| 1720542600 | 581 | -2 | -0.34 | 595 | 595 | 580 | 279064 |
| 1720456200 | 583 | -4 | -0.68 | 589 | 589 | 580 | 256646 |
| 1720197000 | 587 | -1 | -0.17 | 570 | 594 | 570 | 310998 |
| 1720110600 | 588 | 1 | 0.17 | 585 | 588 | 578 | 239525 |
| 1720024200 | 587 | 21 | 3.71 | 562 | 587 | 562 | 510156 |
| 1719937800 | 566 | 3 | 0.53 | 555 | 568 | 555 | 328405 |
| 1719851400 | 563 | -6 | -1.05 | 569 | 572 | 562 | 283146 |
| 1719592200 | 569 | 4 | 0.71 | 560 | 570 | 560 | 413536 |
| 1719505800 | 565 | -4 | -0.70 | 567 | 567 | 563 | 228527 |
| 1719419400 | 569 | 1 | 0.18 | 560 | 570 | 560 | 243154 |
| 1719333000 | 568 | 2 | 0.35 | 567 | 571 | 562 | 265204 |
| 1719246600 | 566 | -5 | -0.88 | 570 | 575 | 566 | 272304 |
| 1718987400 | 571 | -5 | -0.87 | 566 | 574 | 566 | 450518 |
| 1718901000 | 576 | 14 | 2.49 | 557 | 576 | 557 | 658282 |
| 1718814600 | 562 | 8 | 1.44 | 548 | 562 | 548 | 383784 |
| 1718728200 | 554 | 8 | 1.47 | 545 | 555 | 545 | 392567 |
| 1718641800 | 546 | -2 | -0.36 | 549 | 550 | 545 | 288471 |
| 1718382600 | 548 | -1 | -0.18 | 549 | 556 | 545 | 220041 |
| 1718296200 | 549 | -8 | -1.44 | 552 | 560 | 549 | 336330 |
| 1718209800 | 557 | 9 | 1.64 | 545 | 561 | 545 | 291493 |
| 1718123400 | 548 | -12 | -2.14 | 561 | 561 | 547 | 405857 |
| 1718037000 | 560 | -7 | -1.23 | 567 | 579 | 556 | 472898 |
| 1717777800 | 567 | -12 | -2.07 | 581 | 581 | 567 | 215771 |
| 1717691400 | 579 | 6 | 1.05 | 580 | 580 | 570 | 277177 |
| 1717605000 | 573 | 2 | 0.35 | 567 | 575 | 566 | 372361 |
| 1717518600 | 571 | -19 | -3.22 | 585 | 588 | 568 | 513257 |
| 1717432200 | 590 | 0 | 0.00 | 582 | 596 | 582 | 337162 |
| 1717173000 | 590 | -2 | -0.34 | 582 | 595 | 582 | 292644 |
| 1717086600 | 592 | 3 | 0.51 | 584 | 594 | 574 | 508608 |
| 1717000200 | 589 | -9 | -1.51 | 585 | 612 | 585 | 341370 |
| 1716913800 | 598 | 8 | 1.36 | 590 | 598 | 586 | 397308 |
| 1716568200 | 590 | -8 | -1.34 | 594 | 606 | 588 | 428182 |
| 1716481800 | 598 | -9 | -1.48 | 611 | 611 | 598 | 411662 |
| 1716395400 | 607 | -22 | -3.50 | 631 | 631 | 607 | 325974 |
| 1716309000 | 629 | -2 | -0.32 | 623 | 630 | 623 | 683618 |
| 1716222600 | 631 | 4 | 0.64 | 620 | 634 | 620 | 674527 |
| 1715963400 | 627 | 3 | 0.48 | 621 | 628 | 618 | 402328 |
| 1715877000 | 624 | 7 | 1.13 | 617 | 625 | 616 | 598776 |
| 1715790600 | 617 | 5 | 0.82 | 612 | 625 | 612 | 416863 |
| 1715704200 | 612 | -4 | -0.65 | 622 | 622 | 606 | 374528 |
| 1715617800 | 616 | -4 | -0.65 | 618 | 619 | 609 | 398463 |
| 1715358600 | 620 | 13 | 2.14 | 606 | 620 | 606 | 457103 |
| 1715272200 | 607 | 3 | 0.50 | 605 | 610 | 603 | 317434 |
| 1715185800 | 604 | -8 | -1.31 | 612 | 612 | 603 | 438395 |
| 1715099400 | 612 | 12 | 2.00 | 590 | 612 | 590 | 565949 |
| 1714753800 | 600 | 10 | 1.69 | 592 | 600 | 589 | 451323 |
| 1714667400 | 590 | 3 | 0.51 | 580 | 590 | 579 | 377512 |
| 1714581000 | 587 | 3 | 0.51 | 582 | 588 | 582 | 374039 |
| 1714494600 | 584 | -19 | -3.15 | 604 | 605 | 584 | 491786 |
| 1714408200 | 603 | 21 | 3.61 | 587 | 604 | 587 | 738929 |
| 1714149000 | 582 | 16 | 2.83 | 566 | 588 | 566 | 627641 |
| 1714062600 | 566 | 6 | 1.07 | 560 | 566 | 558 | 716909 |
| 1713976200 | 560 | -1 | -0.18 | 560 | 563 | 555 | 347901 |
| 1713889800 | 561 | -3 | -0.53 | 561 | 565 | 556 | 365733 |
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
