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 | -1.1811023622 | 508 | 510 | 488 | 101858 | 501.64367579 | DE |
| 4 | 30 | 6.35593220339 | 472 | 518 | 450 | 161186 | 501.22692413 | DE |
| 12 | 60 | 13.5746606335 | 442 | 518 | 424 | 128791 | 473.45884877 | DE |
| 26 | 56 | 12.5560538117 | 446 | 518 | 419 | 141662 | 457.61852884 | DE |
| 52 | 11 | 2.24032586558 | 491 | 518 | 330 | 138923 | 443.28624666 | DE |
| 156 | 136 | 37.1584699454 | 366 | 518 | 325 | 106510 | 428.7736271 | DE |
| 260 | 51.95 | 11.5431618709 | 450.05 | 518 | 325 | 108671 | 424.98167924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 502 | 2 | 0.40 | 500 | 502 | 492 | 185106 |
| 1721665800 | 500 | 2 | 0.40 | 498 | 502 | 498 | 95560 |
| 1721406600 | 498 | -4 | -0.80 | 500 | 500 | 488 | 131176 |
| 1721320200 | 502 | -8 | -1.57 | 506 | 506 | 502 | 215759 |
| 1721233800 | 510 | 0 | 0.00 | 510 | 510 | 506 | 8850 |
| 1721147400 | 510 | 2 | 0.39 | 508 | 510 | 506 | 57944 |
| 1721061000 | 508 | -2 | -0.39 | 512 | 512 | 508 | 54068 |
| 1720801800 | 510 | 0 | 0.00 | 516 | 516 | 510 | 103400 |
| 1720715400 | 510 | 0 | 0.00 | 510 | 512 | 508 | 244434 |
| 1720629000 | 510 | 0 | 0.00 | 510 | 512 | 506 | 165304 |
| 1720542600 | 510 | 0 | 0.00 | 510 | 512 | 506 | 53667 |
| 1720456200 | 510 | 0 | 0.00 | 512 | 512 | 506 | 115142 |
| 1720197000 | 510 | 2 | 0.39 | 510 | 512 | 504 | 172868 |
| 1720110600 | 508 | -10 | -1.93 | 506 | 514 | 502 | 1158290 |
| 1720024200 | 518 | 24 | 4.86 | 492 | 518 | 490 | 98462 |
| 1719937800 | 494 | 16 | 3.35 | 488 | 504 | 482 | 58403 |
| 1719851400 | 478 | 8 | 1.70 | 475 | 482 | 475 | 58134 |
| 1719592200 | 470 | 9 | 1.95 | 463 | 481 | 459 | 273512 |
| 1719505800 | 461 | 11 | 2.44 | 465 | 469 | 456 | 57468 |
| 1719419400 | 450 | -7 | -1.53 | 460 | 461 | 450 | 67140 |
| 1719333000 | 457 | -10 | -2.14 | 472 | 472 | 452 | 34144 |
| 1719246600 | 467 | -31 | -6.22 | 486 | 490 | 467 | 55464 |
| 1718987400 | 498 | 24 | 5.06 | 471 | 498 | 471 | 259130 |
| 1718901000 | 474 | 20 | 4.41 | 460 | 474 | 450 | 93741 |
| 1718814600 | 454 | -1 | -0.22 | 452 | 460 | 452 | 78555 |
| 1718728200 | 455 | 25 | 5.81 | 432 | 455 | 431 | 129813 |
| 1718641800 | 430 | 0 | 0.00 | 428 | 435 | 427 | 272475 |
| 1718382600 | 430 | 1 | 0.23 | 430 | 431 | 428 | 210322 |
| 1718296200 | 429 | -7 | -1.61 | 436 | 436 | 424 | 137128 |
| 1718209800 | 436 | -2 | -0.46 | 438 | 439 | 431 | 66250 |
| 1718123400 | 438 | -4 | -0.90 | 438 | 440 | 438 | 64814 |
| 1718037000 | 442 | -16 | -3.49 | 450 | 451 | 441 | 59884 |
| 1717777800 | 458 | -5 | -1.08 | 463 | 464 | 455 | 34393 |
| 1717691400 | 463 | -5 | -1.07 | 465 | 465 | 461 | 10746 |
| 1717605000 | 468 | -1 | -0.21 | 470 | 477 | 466 | 32403 |
| 1717518600 | 469 | -11 | -2.29 | 465 | 475 | 465 | 43621 |
| 1717432200 | 480 | 6 | 1.27 | 474 | 486 | 474 | 89203 |
| 1717173000 | 474 | -6 | -1.25 | 475 | 478 | 468 | 66622 |
| 1717086600 | 480 | 24 | 5.26 | 450 | 490 | 450 | 164489 |
| 1717000200 | 456 | -9 | -1.94 | 465 | 465 | 456 | 117054 |
| 1716913800 | 465 | 21 | 4.73 | 447 | 468 | 447 | 71632 |
| 1716568200 | 444 | 5 | 1.14 | 445 | 445 | 432 | 281855 |
| 1716481800 | 439 | 1 | 0.23 | 431 | 439 | 430 | 99980 |
| 1716395400 | 438 | -5 | -1.13 | 440 | 462 | 436 | 47467 |
| 1716309000 | 443 | -4 | -0.89 | 440 | 446 | 440 | 63465 |
| 1716222600 | 447 | -5 | -1.11 | 440 | 450 | 440 | 218019 |
| 1715963400 | 452 | -4 | -0.88 | 450 | 454 | 450 | 25125 |
| 1715877000 | 456 | 5 | 1.11 | 440 | 456 | 440 | 85094 |
| 1715790600 | 451 | -5 | -1.10 | 460 | 460 | 450 | 58510 |
| 1715704200 | 456 | -1 | -0.22 | 440 | 458 | 440 | 45426 |
| 1715617800 | 457 | 0 | 0.00 | 435 | 460 | 435 | 12983 |
| 1715358600 | 457 | 8 | 1.78 | 444 | 457 | 444 | 111111 |
| 1715272200 | 449 | 5 | 1.13 | 435 | 449 | 435 | 149686 |
| 1715185800 | 444 | -12 | -2.63 | 469 | 469 | 443 | 423050 |
| 1715099400 | 456 | -2 | -0.44 | 460 | 464 | 456 | 54939 |
| 1714753800 | 458 | -10 | -2.14 | 462 | 462 | 450 | 156454 |
| 1714667400 | 468 | 28 | 6.36 | 455 | 468 | 441 | 95752 |
| 1714581000 | 440 | -2 | -0.45 | 443 | 444 | 440 | 218343 |
| 1714494600 | 442 | 1 | 0.23 | 442 | 444 | 438 | 41163 |
| 1714408200 | 441 | 1 | 0.23 | 442 | 454 | 433 | 130317 |
| 1714149000 | 440 | -4 | -0.90 | 454 | 454 | 436 | 69098 |
| 1714062600 | 444 | 0 | 0.00 | 449 | 449 | 442 | 27714 |
| 1713976200 | 444 | -1 | -0.22 | 443 | 448 | 443 | 41612 |
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
