We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.6 | 500 | 506 | 497 | 69151 | 500.89352835 | DE |
| 4 | -13 | -2.54901960784 | 510 | 514 | 497 | 108946 | 504.47768073 | DE |
| 12 | -19 | -3.68217054264 | 516 | 546 | 497 | 84732 | 515.89204608 | DE |
| 26 | 12 | 2.47422680412 | 485 | 546 | 480 | 86345 | 504.14729954 | DE |
| 52 | -7 | -1.38888888889 | 504 | 546 | 474 | 77724 | 502.84367897 | DE |
| 156 | -3 | -0.6 | 500 | 546 | 407 | 83532 | 488.11779454 | DE |
| 260 | 41 | 8.99122807018 | 456 | 546 | 244 | 100822 | 434.29631205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 499 | -1 | -0.20 | 500 | 500 | 498 | 65089 |
| 1721406600 | 500 | -2 | -0.40 | 506 | 506 | 498 | 102288 |
| 1721320200 | 502 | 2 | 0.40 | 502 | 504 | 502 | 69163 |
| 1721233800 | 500 | -4 | -0.79 | 502 | 504 | 500 | 50288 |
| 1721147400 | 504 | 0 | 0.00 | 500 | 504 | 500 | 58926 |
| 1721061000 | 504 | -1 | -0.20 | 502 | 504 | 502 | 74650 |
| 1720801800 | 505 | -3 | -0.59 | 508 | 508 | 505 | 584086 |
| 1720715400 | 508 | 2 | 0.40 | 508 | 508 | 506 | 76373 |
| 1720629000 | 506 | 3 | 0.60 | 504 | 506 | 504 | 161750 |
| 1720542600 | 503 | 1 | 0.20 | 504 | 506 | 500 | 66605 |
| 1720456200 | 502 | -2 | -0.40 | 504 | 504 | 502 | 124783 |
| 1720197000 | 504 | -2 | -0.40 | 504 | 508 | 504 | 68219 |
| 1720110600 | 506 | 2 | 0.40 | 508 | 508 | 506 | 113979 |
| 1720024200 | 504 | 0 | 0.00 | 508 | 510 | 504 | 62561 |
| 1719937800 | 504 | -4 | -0.79 | 506 | 506 | 502 | 61893 |
| 1719851400 | 508 | 2 | 0.40 | 510 | 510 | 506 | 58569 |
| 1719592200 | 506 | 2 | 0.40 | 510 | 512 | 504 | 120758 |
| 1719505800 | 504 | -4 | -0.79 | 508 | 510 | 504 | 76363 |
| 1719419400 | 508 | 2 | 0.40 | 510 | 512 | 508 | 74543 |
| 1719333000 | 506 | -2 | -0.39 | 510 | 514 | 506 | 108038 |
| 1719246600 | 508 | -4 | -0.78 | 510 | 514 | 508 | 55112 |
| 1718987400 | 512 | -2 | -0.39 | 512 | 512 | 510 | 81707 |
| 1718901000 | 514 | -2 | -0.39 | 516 | 516 | 514 | 89737 |
| 1718814600 | 516 | 0 | 0.00 | 514 | 520 | 514 | 69438 |
| 1718728200 | 516 | 0 | 0.00 | 516 | 518 | 514 | 149343 |
| 1718641800 | 516 | -8 | -1.53 | 522 | 522 | 514 | 56843 |
| 1718382600 | 524 | 4 | 0.77 | 522 | 524 | 518 | 54568 |
| 1718296200 | 520 | 2 | 0.39 | 520 | 524 | 518 | 181863 |
| 1718209800 | 518 | 0 | 0.00 | 520 | 520 | 518 | 39557 |
| 1718123400 | 518 | -4 | -0.77 | 520 | 520 | 518 | 104789 |
| 1718037000 | 522 | 2 | 0.38 | 524 | 524 | 522 | 79251 |
| 1717777800 | 520 | -2 | -0.38 | 526 | 526 | 520 | 69609 |
| 1717691400 | 522 | 2 | 0.38 | 522 | 522 | 522 | 33711 |
| 1717605000 | 520 | 6 | 1.17 | 520 | 522 | 520 | 90266 |
| 1717518600 | 514 | -14 | -2.65 | 518 | 520 | 514 | 94851 |
| 1717432200 | 528 | 6 | 1.15 | 528 | 530 | 522 | 118885 |
| 1717173000 | 522 | 0 | 0.00 | 522 | 524 | 516 | 49094 |
| 1717086600 | 522 | -3 | -0.57 | 528 | 534 | 522 | 62937 |
| 1717000200 | 525 | -1 | -0.19 | 520 | 525 | 520 | 53930 |
| 1716913800 | 526 | 0 | 0.00 | 542 | 542 | 526 | 68605 |
| 1716568200 | 526 | -2 | -0.38 | 526 | 528 | 526 | 24060 |
| 1716481800 | 528 | -2 | -0.38 | 536 | 536 | 528 | 91512 |
| 1716395400 | 530 | -6 | -1.12 | 534 | 536 | 528 | 104462 |
| 1716309000 | 536 | -6 | -1.11 | 534 | 544 | 534 | 42462 |
| 1716222600 | 542 | 0 | 0.00 | 542 | 542 | 538 | 79429 |
| 1715963400 | 542 | 0 | 0.00 | 540 | 544 | 540 | 31306 |
| 1715877000 | 542 | 4 | 0.74 | 538 | 542 | 538 | 86114 |
| 1715790600 | 538 | -4 | -0.74 | 534 | 540 | 534 | 52811 |
| 1715704200 | 542 | 2 | 0.37 | 542 | 544 | 536 | 50252 |
| 1715617800 | 540 | 4 | 0.75 | 546 | 546 | 536 | 50956 |
| 1715358600 | 536 | -1 | -0.19 | 536 | 536 | 536 | 58662 |
| 1715272200 | 537 | 5 | 0.94 | 537 | 537 | 537 | 75467 |
| 1715185800 | 532 | -2 | -0.37 | 532 | 536 | 532 | 70646 |
| 1715099400 | 534 | 6 | 1.14 | 526 | 534 | 526 | 65718 |
| 1714753800 | 528 | 1 | 0.19 | 528 | 530 | 528 | 94631 |
| 1714667400 | 527 | 5 | 0.96 | 524 | 527 | 524 | 49745 |
| 1714581000 | 522 | 4 | 0.77 | 518 | 522 | 518 | 63037 |
| 1714494600 | 518 | -8 | -1.52 | 516 | 522 | 516 | 40140 |
| 1714408200 | 526 | 8 | 1.54 | 520 | 526 | 520 | 49778 |
| 1714149000 | 518 | 6 | 1.17 | 518 | 520 | 518 | 55565 |
| 1714062600 | 512 | -2 | -0.39 | 508 | 516 | 508 | 80754 |
| 1713976200 | 514 | 2 | 0.39 | 514 | 520 | 514 | 80760 |
| 1713889800 | 512 | 2 | 0.39 | 514 | 514 | 508 | 73622 |
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
