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 | -6 | -0.902934537246 | 664.5 | 680.5 | 644.5 | 1220368 | 658.65721042 | DE |
| 4 | 32.5 | 5.19169329073 | 626 | 692 | 622.5 | 1411220 | 654.2096376 | DE |
| 12 | 13.5 | 2.09302325581 | 645 | 692 | 606.5 | 1115800 | 644.47496434 | DE |
| 26 | 138.5 | 26.6346153846 | 520 | 692 | 481.4 | 1142524 | 615.55330824 | DE |
| 52 | 227.5 | 52.7842227378 | 431 | 692 | 407.4 | 1380720 | 545.97313577 | DE |
| 156 | 71 | 12.085106383 | 587.5 | 845 | 395.2 | 1739150 | 591.4243908 | DE |
| 260 | 382.3 | 138.414192614 | 276.2 | 845 | 118.9 | 1584641 | 508.36779128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 656.5 | -10.5 | -1.57 | 668.5 | 671 | 653.5 | 565664 |
| 1732901400 | 667 | -3.5 | -0.52 | 676 | 680.5 | 663.5 | 1423506 |
| 1732815000 | 670.5 | 13.5 | 2.05 | 660.5 | 676 | 660 | 718815 |
| 1732728600 | 657 | 5.5 | 0.84 | 659.5 | 659.5 | 644.5 | 931271 |
| 1732642200 | 651.5 | -1.5 | -0.23 | 664.5 | 664.5 | 651.5 | 2462582 |
| 1732555800 | 653 | -2 | -0.31 | 657.5 | 660.5 | 643.5 | 3582915 |
| 1732296600 | 655 | 1.5 | 0.23 | 659.5 | 660.5 | 653 | 1528825 |
| 1732210200 | 653.5 | 6.5 | 1.00 | 648 | 653.5 | 646.5 | 1961213 |
| 1732123800 | 647 | -4 | -0.61 | 658 | 658 | 646 | 1738368 |
| 1732037400 | 651 | -4 | -0.61 | 656.5 | 662 | 647.5 | 787940 |
| 1731951000 | 655 | -13.5 | -2.02 | 668.5 | 673 | 650.5 | 837061 |
| 1731691800 | 668.5 | -7.5 | -1.11 | 676 | 680 | 668.5 | 1317683 |
| 1731605400 | 676 | 13.5 | 2.04 | 665.5 | 676 | 658.5 | 857095 |
| 1731519000 | 662.5 | -4 | -0.60 | 672 | 674.5 | 658.5 | 1893074 |
| 1731432600 | 666.5 | 24.5 | 3.82 | 655 | 692 | 654 | 2809301 |
| 1731346200 | 642 | 3.5 | 0.55 | 641.5 | 646 | 638 | 520933 |
| 1731087000 | 638.5 | 4.5 | 0.71 | 633.5 | 645.5 | 632 | 1134361 |
| 1731000600 | 634 | 7 | 1.12 | 629 | 634.5 | 627.5 | 948175 |
| 1730914200 | 627 | -4.5 | -0.71 | 633 | 638.5 | 622.5 | 1421356 |
| 1730827800 | 631.5 | 6.5 | 1.04 | 626 | 636 | 625.5 | 666648 |
| 1730741400 | 625 | 1 | 0.16 | 616.5 | 630.5 | 616.5 | 564738 |
| 1730482200 | 624 | 1 | 0.16 | 624.5 | 629.5 | 622.5 | 951141 |
| 1730395800 | 623 | -4 | -0.64 | 637 | 637 | 616.5 | 609639 |
| 1730309400 | 627 | 8 | 1.29 | 624.5 | 632.5 | 617 | 1956346 |
| 1730223000 | 619 | -8.5 | -1.35 | 630 | 630 | 617.5 | 594719 |
| 1730136600 | 627.5 | -11 | -1.72 | 632 | 642 | 624.5 | 1926447 |
| 1729873800 | 638.5 | -4.5 | -0.70 | 642.5 | 646 | 638.5 | 583924 |
| 1729787400 | 643 | -1 | -0.16 | 656 | 656 | 642 | 1272244 |
| 1729701000 | 644 | -8.5 | -1.30 | 653.5 | 661.5 | 638.5 | 725418 |
| 1729614600 | 652.5 | -7.5 | -1.14 | 665 | 665 | 644 | 1018260 |
| 1729528200 | 660 | 0 | 0.00 | 663 | 668 | 658.5 | 599046 |
| 1729269000 | 660 | -3.5 | -0.53 | 656.5 | 666 | 652 | 1938625 |
| 1729182600 | 663.5 | 2 | 0.30 | 661.5 | 669 | 661.5 | 902028 |
| 1729096200 | 661.5 | 13 | 2.00 | 646.5 | 661.5 | 640.5 | 780438 |
| 1729009800 | 648.5 | 1.5 | 0.23 | 639.5 | 653 | 639.5 | 757626 |
| 1728923400 | 647 | 10.5 | 1.65 | 622.5 | 649 | 622.5 | 1241463 |
| 1728664200 | 636.5 | 1 | 0.16 | 634 | 636.5 | 627.5 | 486394 |
| 1728577800 | 635.5 | -0.5 | -0.08 | 636 | 640 | 632 | 648246 |
| 1728491400 | 636 | 7.5 | 1.19 | 614.5 | 639 | 614.5 | 934637 |
| 1728405000 | 628.5 | -13.5 | -2.10 | 642 | 645.5 | 626 | 787306 |
| 1728318600 | 642 | -7.5 | -1.15 | 660 | 660 | 640.5 | 667610 |
| 1728059400 | 649.5 | 11.5 | 1.80 | 653.5 | 653.5 | 638.5 | 895085 |
| 1727973000 | 638 | 9 | 1.43 | 630.5 | 643.5 | 630.5 | 516503 |
| 1727886600 | 629 | -11 | -1.72 | 627.5 | 638 | 627.5 | 855317 |
| 1727800200 | 640 | -4.5 | -0.70 | 628.5 | 644 | 628.5 | 741484 |
| 1727713800 | 644.5 | 3.5 | 0.55 | 642 | 650 | 637 | 1324741 |
| 1727454600 | 641 | 8 | 1.26 | 629 | 643 | 629 | 878987 |
| 1727368200 | 633 | 8 | 1.28 | 627 | 638 | 626.5 | 1506446 |
| 1727281800 | 625 | 12 | 1.96 | 610 | 625 | 610 | 1783229 |
| 1727195400 | 613 | -16.5 | -2.62 | 632 | 632 | 613 | 1697818 |
| 1727109000 | 629.5 | 9 | 1.45 | 627 | 629.5 | 618 | 1659750 |
| 1726849800 | 620.5 | -1 | -0.16 | 606.5 | 625.5 | 606.5 | 1459873 |
| 1726763400 | 621.5 | -19.5 | -3.04 | 631.5 | 635.5 | 614.5 | 936626 |
| 1726677000 | 641 | -3.5 | -0.54 | 656 | 656 | 636.5 | 499032 |
| 1726590600 | 644.5 | -7 | -1.07 | 656 | 656.5 | 639.5 | 684807 |
| 1726504200 | 651.5 | -2.5 | -0.38 | 660 | 660 | 648.5 | 366467 |
| 1726245000 | 654 | 8 | 1.24 | 638 | 655 | 638 | 473240 |
| 1726158600 | 646 | -2 | -0.31 | 653.5 | 654 | 643.5 | 424027 |
| 1726072200 | 648 | -2.5 | -0.38 | 650 | 654 | 636.5 | 548312 |
| 1725985800 | 650.5 | 1 | 0.15 | 645 | 651.5 | 643.5 | 839520 |
| 1725899400 | 649.5 | -3 | -0.46 | 658 | 658 | 647.5 | 556432 |
| 1725640200 | 652.5 | 1.5 | 0.23 | 642 | 654 | 642 | 632501 |
| 1725553800 | 651 | 2.5 | 0.39 | 653 | 659 | 648 | 957309 |
| 1725467400 | 648.5 | 8 | 1.25 | 633.5 | 650 | 633.5 | 1103041 |
| 1725381000 | 640.5 | 0 | 0.00 | 647.5 | 647.5 | 637.5 | 681027 |
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
