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 | -56 | -7.72413793103 | 725 | 725 | 657.5 | 246370 | 683.57561722 | DE |
| 4 | -15 | -2.19298245614 | 684 | 747 | 648 | 438483 | 708.7612406 | DE |
| 12 | -151 | -18.4146341463 | 820 | 837 | 648 | 373188 | 732.59424462 | DE |
| 26 | -321 | -32.4242424242 | 990 | 1114 | 648 | 330999 | 819.86938119 | DE |
| 52 | -431 | -39.1818181818 | 1100 | 1225 | 648 | 301142 | 937.16934863 | DE |
| 156 | -1890 | -73.856975381 | 2559 | 2871 | 648 | 395007 | 1202.08677666 | DE |
| 260 | -1443 | -68.3238636364 | 2112 | 2871 | 648 | 462262 | 1552.22420096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 669 | 1.5 | 0.22 | 665 | 670 | 657.5 | 543553 |
| 1734629400 | 667.5 | -10.5 | -1.55 | 670 | 675 | 663 | 282474 |
| 1734543000 | 678 | -3.5 | -0.51 | 684 | 687 | 667.5 | 396321 |
| 1734456600 | 681.5 | -13.5 | -1.94 | 708 | 708 | 677 | 165259 |
| 1734370200 | 695 | -14 | -1.97 | 703.5 | 706.5 | 684.5 | 197554 |
| 1734111000 | 709 | -8 | -1.12 | 725 | 725 | 702 | 190241 |
| 1734024600 | 717 | 2 | 0.28 | 711.5 | 727.5 | 711.5 | 198349 |
| 1733938200 | 715 | -14 | -1.92 | 747 | 747 | 702.5 | 469449 |
| 1733851800 | 729 | 0.5 | 0.07 | 740 | 740 | 718 | 743948 |
| 1733765400 | 728.5 | -0.5 | -0.07 | 730 | 742 | 727 | 530472 |
| 1733506200 | 729 | 5.5 | 0.76 | 723.5 | 740 | 723.5 | 611021 |
| 1733419800 | 723.5 | -10.5 | -1.43 | 747 | 747 | 719 | 262943 |
| 1733333400 | 734 | 19 | 2.66 | 717.5 | 742.5 | 716.5 | 1249850 |
| 1733247000 | 715 | 5 | 0.70 | 739.5 | 739.5 | 700.5 | 273980 |
| 1733160600 | 710 | 13 | 1.87 | 701 | 720.5 | 701 | 330059 |
| 1732901400 | 697 | -3 | -0.43 | 685.5 | 703 | 685 | 997690 |
| 1732815000 | 700 | 14.5 | 2.12 | 695 | 711 | 685 | 279549 |
| 1732728600 | 685.5 | 0 | 0.00 | 677.5 | 697 | 676 | 566660 |
| 1732642200 | 685.5 | -4.5 | -0.65 | 671.5 | 692.5 | 671.5 | 154178 |
| 1732555800 | 690 | 4.5 | 0.66 | 692 | 707 | 684.5 | 491166 |
| 1732296600 | 685.5 | 1.5 | 0.22 | 684 | 695 | 648 | 378498 |
| 1732210200 | 684 | -3 | -0.44 | 675.5 | 695 | 675.5 | 157331 |
| 1732123800 | 687 | -4.5 | -0.65 | 695.5 | 698.5 | 680 | 272750 |
| 1732037400 | 691.5 | 3.5 | 0.51 | 720 | 720 | 676 | 234929 |
| 1731951000 | 688 | 4 | 0.58 | 689 | 695 | 662.5 | 301540 |
| 1731691800 | 684 | -23.5 | -3.32 | 707.5 | 714.5 | 684 | 313489 |
| 1731605400 | 707.5 | 0 | 0.00 | 705.5 | 712 | 699 | 453197 |
| 1731519000 | 707.5 | 1.5 | 0.21 | 700.5 | 719 | 699 | 344622 |
| 1731432600 | 706 | -24 | -3.29 | 740 | 740 | 706 | 494127 |
| 1731346200 | 730 | 19 | 2.67 | 716.5 | 736.5 | 716.5 | 356228 |
| 1731087000 | 711 | -23 | -3.13 | 699 | 734 | 699 | 290005 |
| 1731000600 | 734 | -3.5 | -0.47 | 733 | 747.5 | 729 | 264828 |
| 1730914200 | 737.5 | 25 | 3.51 | 720 | 750 | 716.5 | 473470 |
| 1730827800 | 712.5 | -9 | -1.25 | 724.5 | 731 | 711 | 289959 |
| 1730741400 | 721.5 | -13.5 | -1.84 | 731 | 737.5 | 721.5 | 185876 |
| 1730482200 | 735 | -8 | -1.08 | 743 | 744 | 730.5 | 295030 |
| 1730395800 | 743 | -16.5 | -2.17 | 754 | 764.5 | 743 | 435021 |
| 1730309400 | 759.5 | 20.5 | 2.77 | 730 | 775 | 729.5 | 626273 |
| 1730223000 | 739 | -3.5 | -0.47 | 740 | 757 | 734.5 | 216135 |
| 1730136600 | 742.5 | 5.5 | 0.75 | 735.5 | 746.5 | 733.5 | 169198 |
| 1729873800 | 737 | 0 | 0.00 | 767.5 | 767.5 | 729.5 | 253922 |
| 1729787400 | 737 | -13 | -1.73 | 750 | 763.5 | 734 | 549349 |
| 1729701000 | 750 | 0.5 | 0.07 | 747 | 758.5 | 744 | 278411 |
| 1729614600 | 749.5 | -3 | -0.40 | 745 | 758 | 742 | 219872 |
| 1729528200 | 752.5 | -15.5 | -2.02 | 763 | 772 | 752.5 | 149756 |
| 1729269000 | 768 | 12.5 | 1.65 | 786.5 | 786.5 | 753 | 277228 |
| 1729182600 | 755.5 | 2 | 0.27 | 742 | 761 | 742 | 309154 |
| 1729096200 | 753.5 | -2 | -0.26 | 753 | 760 | 750 | 259234 |
| 1729009800 | 755.5 | -1 | -0.13 | 759 | 761.5 | 751 | 1025767 |
| 1728923400 | 756.5 | -10.5 | -1.37 | 770 | 770.5 | 752.5 | 477868 |
| 1728664200 | 767 | 11 | 1.46 | 758.5 | 774.5 | 754.5 | 253316 |
| 1728577800 | 756 | -17 | -2.20 | 756.5 | 766.5 | 752 | 244099 |
| 1728491400 | 773 | 4 | 0.52 | 760 | 785 | 760 | 213857 |
| 1728405000 | 769 | -17.5 | -2.23 | 771 | 776 | 767.5 | 203547 |
| 1728318600 | 786.5 | -6.5 | -0.82 | 794.5 | 795 | 775 | 157478 |
| 1728059400 | 793 | 7 | 0.89 | 786.5 | 797 | 780 | 423732 |
| 1727973000 | 786 | -17 | -2.12 | 800 | 806.5 | 780.5 | 1060523 |
| 1727886600 | 803 | -11 | -1.35 | 811 | 813.5 | 802 | 165845 |
| 1727800200 | 814 | -11 | -1.33 | 824 | 825 | 807.5 | 268496 |
| 1727713800 | 825 | -0.5 | -0.06 | 823.5 | 830 | 816.5 | 398677 |
| 1727454600 | 825.5 | 8.5 | 1.04 | 820 | 837 | 817 | 257488 |
| 1727368200 | 817 | 24.5 | 3.09 | 795 | 826.5 | 778.5 | 355082 |
| 1727281800 | 792.5 | 11.5 | 1.47 | 800 | 802 | 783.5 | 275971 |
| 1727195400 | 781 | -0.5 | -0.06 | 782 | 790 | 771.5 | 584497 |
| 1727109000 | 781.5 | -3.5 | -0.45 | 800 | 810 | 781.5 | 275677 |
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
