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 | 28 | 4.5197740113 | 619.5 | 669.5 | 609.5 | 1221604 | 648.21356672 | DE |
| 4 | -114 | -14.9704530532 | 761.5 | 781.5 | 609.5 | 1281820 | 697.94594502 | DE |
| 12 | 94 | 16.982836495 | 553.5 | 781.5 | 502 | 1152574 | 649.02031155 | DE |
| 26 | 16 | 2.53365003959 | 631.5 | 781.5 | 502 | 1259958 | 608.54850263 | DE |
| 52 | 96.7 | 17.556281772 | 550.8 | 781.5 | 435.2 | 1341203 | 567.72120377 | DE |
| 156 | -301.3 | -31.7559021922 | 948.8 | 996.8 | 435.2 | 1171362 | 664.8235493 | DE |
| 260 | 33.5 | 5.45602605863 | 614 | 1379.5 | 435.2 | 1397047 | 776.75113036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 654.5 | -10.5 | -1.58 | 663.5 | 664 | 654 | 591836 |
| 1732037400 | 665 | 5 | 0.76 | 665 | 669.5 | 658 | 422187 |
| 1731951000 | 660 | 12 | 1.85 | 650 | 660 | 649 | 856401 |
| 1731691800 | 648 | 19 | 3.02 | 628 | 648 | 628 | 3185152 |
| 1731605400 | 629 | -4.5 | -0.71 | 619.5 | 632 | 609.5 | 1052445 |
| 1731519000 | 633.5 | 10.5 | 1.69 | 624.5 | 649.5 | 624 | 907326 |
| 1731432600 | 623 | -53 | -7.84 | 656 | 656.5 | 619 | 2268504 |
| 1731346200 | 676 | -24 | -3.43 | 707.5 | 721 | 676 | 1116857 |
| 1731087000 | 700 | -11 | -1.55 | 704 | 714.5 | 695 | 409292 |
| 1731000600 | 711 | 12 | 1.72 | 696 | 718 | 690.5 | 3499595 |
| 1730914200 | 699 | -28.5 | -3.92 | 721.5 | 727 | 682.5 | 1312194 |
| 1730827800 | 727.5 | 6 | 0.83 | 722 | 732.5 | 722 | 1883141 |
| 1730741400 | 721.5 | -14 | -1.90 | 728 | 735 | 721 | 572189 |
| 1730482200 | 735.5 | -4 | -0.54 | 739.5 | 745.5 | 733.5 | 630017 |
| 1730395800 | 739.5 | -20 | -2.63 | 750 | 762.5 | 727.5 | 1976449 |
| 1730309400 | 759.5 | -19 | -2.44 | 774 | 779.5 | 756.5 | 817972 |
| 1730223000 | 778.5 | 25.5 | 3.39 | 751 | 778.5 | 750.5 | 689949 |
| 1730136600 | 753 | -5.5 | -0.73 | 757.5 | 759 | 747.5 | 524052 |
| 1729873800 | 758.5 | -13 | -1.69 | 760.5 | 766.5 | 749 | 1206339 |
| 1729787400 | 771.5 | 8 | 1.05 | 761.5 | 781.5 | 761.5 | 1714511 |
| 1729701000 | 763.5 | -5.5 | -0.72 | 764.5 | 781 | 757 | 1742548 |
| 1729614600 | 769 | 21.5 | 2.88 | 750 | 775.5 | 750 | 1302352 |
| 1729528200 | 747.5 | 44.5 | 6.33 | 732.5 | 760 | 722.5 | 4249962 |
| 1729269000 | 703 | 18.5 | 2.70 | 686 | 706.5 | 686 | 1026922 |
| 1729182600 | 684.5 | 15.5 | 2.32 | 669 | 687 | 664.5 | 666554 |
| 1729096200 | 669 | 14.5 | 2.22 | 663.5 | 678.5 | 663.5 | 627717 |
| 1729009800 | 654.5 | -2 | -0.30 | 661 | 661 | 647 | 488751 |
| 1728923400 | 656.5 | -7 | -1.06 | 663 | 663 | 646.5 | 543619 |
| 1728664200 | 663.5 | 9.5 | 1.45 | 657.5 | 666.5 | 656 | 848827 |
| 1728577800 | 654 | 22 | 3.48 | 632 | 654 | 627 | 913528 |
| 1728491400 | 632 | 13 | 2.10 | 622.5 | 639 | 622 | 631983 |
| 1728405000 | 619 | -5.5 | -0.88 | 624.5 | 625 | 605.5 | 1000178 |
| 1728318600 | 624.5 | -11.5 | -1.81 | 638 | 638 | 618.5 | 2363976 |
| 1728059400 | 636 | 7 | 1.11 | 631.5 | 643 | 627.5 | 898739 |
| 1727973000 | 629 | -3 | -0.47 | 633 | 638 | 629 | 526745 |
| 1727886600 | 632 | 10 | 1.61 | 620 | 634.5 | 615.5 | 540890 |
| 1727800200 | 622 | 10.5 | 1.72 | 612 | 631 | 612 | 590014 |
| 1727713800 | 611.5 | -9.5 | -1.53 | 620 | 624.5 | 607 | 706266 |
| 1727454600 | 621 | -15.5 | -2.44 | 637.5 | 637.5 | 615.5 | 885314 |
| 1727368200 | 636.5 | 17 | 2.74 | 627 | 641.5 | 624 | 1400721 |
| 1727281800 | 619.5 | 20.5 | 3.42 | 595 | 623 | 595 | 1054027 |
| 1727195400 | 599 | 3.5 | 0.59 | 602 | 609 | 596.5 | 3105219 |
| 1727109000 | 595.5 | 9 | 1.53 | 581 | 598 | 578 | 1008206 |
| 1726849800 | 586.5 | -2 | -0.34 | 592 | 595 | 586 | 1312973 |
| 1726763400 | 588.5 | 25.5 | 4.53 | 570.5 | 589 | 570.5 | 917625 |
| 1726677000 | 563 | -6 | -1.05 | 573 | 573 | 563 | 397807 |
| 1726590600 | 569 | -5 | -0.87 | 582.5 | 585.5 | 569 | 444753 |
| 1726504200 | 574 | 6 | 1.06 | 566.5 | 583.5 | 566 | 669491 |
| 1726245000 | 568 | 30.5 | 5.67 | 549.5 | 578.5 | 546.5 | 1349869 |
| 1726158600 | 537.5 | 19 | 3.66 | 528.5 | 540 | 522.5 | 2841532 |
| 1726072200 | 518.5 | 4.5 | 0.88 | 521 | 528 | 515 | 486755 |
| 1725985800 | 514 | 9.5 | 1.88 | 508 | 520.5 | 506.5 | 484945 |
| 1725899400 | 504.5 | -4 | -0.79 | 512 | 513.5 | 503 | 324895 |
| 1725640200 | 508.5 | -4.5 | -0.88 | 514.5 | 517 | 505 | 506838 |
| 1725553800 | 513 | 4.5 | 0.88 | 502 | 518 | 502 | 503630 |
| 1725467400 | 508.5 | -3 | -0.59 | 507.5 | 514 | 503 | 772491 |
| 1725381000 | 511.5 | -30.5 | -5.63 | 540 | 542 | 511.5 | 884898 |
| 1725294600 | 542 | 0.5 | 0.09 | 541 | 548 | 531.5 | 1930242 |
| 1725035400 | 541.5 | -13 | -2.34 | 559.5 | 559.5 | 536 | 1178048 |
| 1724949000 | 554.5 | 8 | 1.46 | 553.5 | 555.5 | 545 | 1140052 |
| 1724862600 | 546.5 | -8 | -1.44 | 555 | 555 | 538.5 | 1092865 |
| 1724776200 | 554.5 | 1.5 | 0.27 | 554.5 | 555 | 542.5 | 526949 |
| 1724430600 | 553 | 9 | 1.65 | 546 | 557 | 546 | 622944 |
| 1724344200 | 544 | -6 | -1.09 | 547.5 | 551.5 | 537 | 445239 |
| 1724257800 | 550 | 2.5 | 0.46 | 554 | 559.5 | 549.5 | 1869894 |
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
