We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -1.42857142857 | 560 | 572 | 540 | 44086 | 552.04881413 | DE |
| 4 | -66 | -10.6796116505 | 618 | 618 | 540 | 129001 | 573.68177472 | DE |
| 12 | -132 | -19.298245614 | 684 | 718 | 540 | 76747 | 605.06550248 | DE |
| 26 | -136 | -19.7674418605 | 688 | 780 | 540 | 56550 | 657.46362425 | DE |
| 52 | -98 | -15.0769230769 | 650 | 780 | 540 | 51379 | 648.45584748 | DE |
| 156 | -134 | -19.5335276968 | 686 | 780 | 420 | 50972 | 589.89121436 | DE |
| 260 | -398 | -41.8947368421 | 950 | 968 | 420 | 42452 | 626.00091577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 552 | -6 | -1.08 | 560 | 572 | 552 | 49104 |
| 1738258200 | 558 | 6 | 1.09 | 550 | 560 | 548 | 36021 |
| 1738171800 | 552 | 4 | 0.73 | 554 | 554 | 544 | 32075 |
| 1738085400 | 548 | -6 | -1.08 | 550 | 550 | 540 | 68637 |
| 1737999000 | 554 | -14 | -2.46 | 560 | 564 | 554 | 34591 |
| 1737739800 | 568 | -6 | -1.05 | 570 | 570 | 568 | 21818 |
| 1737653400 | 574 | 6 | 1.06 | 574 | 578 | 574 | 18356 |
| 1737567000 | 568 | -6 | -1.05 | 574 | 576 | 568 | 298091 |
| 1737480600 | 574 | -4 | -0.69 | 574 | 578 | 574 | 298308 |
| 1737394200 | 578 | 0 | 0.00 | 578 | 580 | 578 | 107425 |
| 1737135000 | 578 | 6 | 1.05 | 570 | 580 | 566 | 304471 |
| 1737048600 | 572 | -4 | -0.69 | 578 | 578 | 562 | 183834 |
| 1736962200 | 576 | 6 | 1.05 | 580 | 580 | 574 | 140198 |
| 1736875800 | 570 | -2 | -0.35 | 562 | 572 | 562 | 140268 |
| 1736789400 | 572 | 0 | 0.00 | 576 | 578 | 570 | 190778 |
| 1736530200 | 572 | -12 | -2.05 | 574 | 576 | 570 | 157855 |
| 1736443800 | 584 | 10 | 1.74 | 582 | 584 | 570 | 183279 |
| 1736357400 | 574 | -22 | -3.69 | 598 | 598 | 574 | 152971 |
| 1736271000 | 596 | -2 | -0.33 | 600 | 600 | 596 | 42060 |
| 1736184600 | 598 | -6 | -0.99 | 618 | 618 | 596 | 119875 |
| 1735925400 | 604 | -12 | -1.95 | 612 | 618 | 604 | 52900 |
| 1735839000 | 616 | -4 | -0.65 | 628 | 628 | 616 | 33842 |
| 1735666200 | 620 | 0 | 0.00 | 624 | 624 | 618 | 6721 |
| 1735579800 | 620 | -4 | -0.64 | 628 | 628 | 616 | 29798 |
| 1735320600 | 624 | -4 | -0.64 | 624 | 624 | 614 | 16561 |
| 1735061400 | 628 | 8 | 1.29 | 650 | 650 | 628 | 17569 |
| 1734975000 | 620 | -4 | -0.64 | 632 | 632 | 620 | 63286 |
| 1734715800 | 624 | 0 | 0.00 | 638 | 638 | 624 | 72088 |
| 1734629400 | 624 | 0 | 0.00 | 624 | 624 | 624 | 84370 |
| 1734543000 | 624 | 0 | 0.00 | 622 | 636 | 622 | 68041 |
| 1734456600 | 624 | 6 | 0.97 | 626 | 638 | 622 | 79081 |
| 1734370200 | 618 | -6 | -0.96 | 624 | 624 | 618 | 102076 |
| 1734111000 | 624 | -10 | -1.58 | 648 | 650 | 624 | 66025 |
| 1734024600 | 634 | -4 | -0.63 | 634 | 640 | 632 | 19672 |
| 1733938200 | 638 | -12 | -1.85 | 676 | 676 | 638 | 112698 |
| 1733851800 | 650 | 0 | 0.00 | 644 | 654 | 644 | 93665 |
| 1733765400 | 650 | -4 | -0.61 | 650 | 654 | 650 | 30897 |
| 1733506200 | 654 | 0 | 0.00 | 650 | 658 | 650 | 17813 |
| 1733419800 | 654 | 4 | 0.62 | 650 | 660 | 650 | 21904 |
| 1733333400 | 650 | 0 | 0.00 | 650 | 650 | 644 | 25056 |
| 1733247000 | 650 | -4 | -0.61 | 660 | 660 | 640 | 46846 |
| 1733160600 | 654 | -6 | -0.91 | 662 | 664 | 654 | 40506 |
| 1732901400 | 660 | -2 | -0.30 | 674 | 680 | 652 | 132018 |
| 1732815000 | 662 | 0 | 0.00 | 684 | 684 | 662 | 46595 |
| 1732728600 | 662 | -20 | -2.93 | 680 | 684 | 662 | 50472 |
| 1732642200 | 682 | 0 | 0.00 | 688 | 688 | 674 | 40799 |
| 1732555800 | 682 | -4 | -0.58 | 688 | 688 | 678 | 23299 |
| 1732296600 | 686 | 2 | 0.29 | 684 | 690 | 684 | 24949 |
| 1732210200 | 684 | -10 | -1.44 | 718 | 718 | 684 | 29710 |
| 1732123800 | 694 | 0 | 0.00 | 684 | 696 | 684 | 8457 |
| 1732037400 | 694 | -8 | -1.14 | 700 | 700 | 694 | 28089 |
| 1731951000 | 702 | -2 | -0.28 | 702 | 706 | 702 | 28177 |
| 1731691800 | 704 | 8 | 1.15 | 694 | 706 | 692 | 40657 |
| 1731605400 | 696 | 4 | 0.58 | 690 | 696 | 690 | 46329 |
| 1731519000 | 692 | 8 | 1.17 | 684 | 698 | 684 | 35435 |
| 1731432600 | 684 | -12 | -1.72 | 690 | 690 | 680 | 54717 |
| 1731346200 | 696 | 6 | 0.87 | 684 | 700 | 682 | 103434 |
| 1731087000 | 690 | 6 | 0.88 | 678 | 690 | 674 | 31955 |
| 1731000600 | 684 | 0 | 0.00 | 682 | 684 | 670 | 60262 |
| 1730914200 | 684 | -2 | -0.29 | 710 | 710 | 676 | 40166 |
| 1730827800 | 686 | -10 | -1.44 | 702 | 702 | 682 | 42128 |
| 1730741400 | 696 | -6 | -0.85 | 690 | 702 | 690 | 29178 |
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
