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 | 0 | 0 | 576.8 | 576.8 | 576.8 | 0 | 0 | DE |
| 4 | 0 | 0 | 576.8 | 576.8 | 576.8 | 0 | 0 | DE |
| 12 | -8 | -1.36798905609 | 584.8 | 591.2 | 567.2 | 3194766 | 580.59990778 | DE |
| 26 | -13.2 | -2.23728813559 | 590 | 599 | 550.2 | 3781333 | 581.79757973 | DE |
| 52 | 221.6 | 62.3873873874 | 355.2 | 624 | 320.1 | 3643479 | 523.20111509 | DE |
| 156 | 95 | 19.7177251972 | 481.8 | 624 | 198 | 3283983 | 420.02620273 | DE |
| 260 | 227.8 | 65.2722063037 | 349 | 1003 | 198 | 3217768 | 449.08382144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1732555800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1732296600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1732210200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1732123800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1732037400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731951000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731691800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731605400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731519000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731432600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731346200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731087000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1731000600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730914200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730827800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730741400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730482200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730395800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730309400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730223000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1730136600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729873800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729787400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729701000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729614600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729528200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729269000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729182600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729096200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1729009800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728923400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728664200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728577800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728491400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728405000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728318600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1728059400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1727973000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1727886600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1727800200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1727713800 | 576.79999 | 0.4 | 0.07 | 576 | 578.6 | 576 | 30327353 |
| 1727454600 | 576.4 | 2.4 | 0.42 | 578.4 | 578.6 | 575.4 | 5881965 |
| 1727368200 | 574 | -3.8 | -0.66 | 577.6 | 580.6 | 574 | 22094766 |
| 1727281800 | 577.79999 | 1.4 | 0.24 | 567.2 | 577.79999 | 567.2 | 907517 |
| 1727195400 | 576.4 | -0.8 | -0.14 | 579 | 579 | 575.79999 | 1005077 |
| 1727109000 | 577.2 | -4.8 | -0.82 | 577.6 | 582.79999 | 577 | 5694595 |
| 1726849800 | 582 | 0.4 | 0.07 | 578 | 582 | 577 | 2599702 |
| 1726763400 | 581.6 | -2 | -0.34 | 581.4 | 584.4 | 579 | 1801495 |
| 1726677000 | 583.6 | -1.8 | -0.31 | 584.79999 | 586 | 581.4 | 39866560 |
| 1726590600 | 585.4 | 0.6 | 0.10 | 583.6 | 585.6 | 582 | 39327114 |
| 1726504200 | 584.79999 | 0.4 | 0.07 | 584 | 587.79999 | 583.2 | 3047577 |
| 1726245000 | 584.4 | -3 | -0.51 | 588.4 | 588.4 | 583.79999 | 646429 |
| 1726158600 | 587.4 | -1.6 | -0.27 | 583.79999 | 591 | 583.79999 | 784731 |
| 1726072200 | 589 | 1.4 | 0.24 | 588.79999 | 591.2 | 585.79999 | 870946 |
| 1725985800 | 587.6 | 0.2 | 0.03 | 587 | 588.4 | 586 | 11849792 |
| 1725899400 | 587.4 | 4.2 | 0.72 | 586.4 | 588 | 582.6 | 3531662 |
| 1725640200 | 583.2 | -0.2 | -0.03 | 581.6 | 585 | 580.6 | 1225209 |
| 1725553800 | 583.4 | -3 | -0.51 | 586.79999 | 586.79999 | 582.4 | 613184 |
| 1725467400 | 586.4 | -0.4 | -0.07 | 584.79999 | 588.2 | 583.6 | 710267 |
| 1725381000 | 586.79999 | 2.8 | 0.48 | 584 | 586.79999 | 583.2 | 958645 |
| 1725294600 | 584 | -1.6 | -0.27 | 581 | 586 | 581 | 550041 |
| 1725035400 | 585.6 | 3.6 | 0.62 | 586 | 596.4 | 581.2 | 2869972 |
| 1724949000 | 582 | 2 | 0.34 | 580.79999 | 582.6 | 578.6 | 1006249 |
| 1724862600 | 580 | 0.4 | 0.07 | 582 | 584.79999 | 576.6 | 716601 |
| 1724776200 | 579.6 | 0 | 0.00 | 582 | 582.79999 | 577.79999 | 1048015 |
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
