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 | -9 | -1.91489361702 | 470 | 478 | 456 | 132160 | 471.30881449 | DE |
| 4 | -14 | -2.94736842105 | 475 | 499 | 456 | 58902 | 472.4218298 | DE |
| 12 | -107 | -18.838028169 | 568 | 590 | 456 | 67052 | 524.57869737 | DE |
| 26 | -161 | -25.884244373 | 622 | 680 | 450 | 69370 | 535.10407843 | DE |
| 52 | -131 | -22.1283783784 | 592 | 680 | 450 | 60018 | 543.70246411 | DE |
| 156 | -1024 | -68.9562289562 | 1485 | 1485 | 388 | 52395 | 616.05201137 | DE |
| 260 | -809 | -63.7007874016 | 1270 | 1550 | 388 | 41726 | 752.73821287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 461 | -10 | -2.12 | 471 | 472 | 456 | 45575 |
| 1721925000 | 471 | 0 | 0.00 | 471 | 476 | 470 | 396734 |
| 1721838600 | 471 | -1 | -0.21 | 471 | 471 | 470 | 15957 |
| 1721752200 | 472 | 1 | 0.21 | 471 | 478 | 471 | 215032 |
| 1721665800 | 471 | 1 | 0.21 | 470 | 471 | 470 | 22107 |
| 1721406600 | 470 | -1 | -0.21 | 470 | 470 | 470 | 10968 |
| 1721320200 | 471 | 5 | 1.07 | 473 | 480 | 471 | 24432 |
| 1721233800 | 466 | -14 | -2.92 | 466 | 466 | 466 | 6152 |
| 1721147400 | 480 | 10 | 2.13 | 479 | 480 | 471 | 33743 |
| 1721061000 | 470 | -4 | -0.84 | 474 | 474 | 467 | 31964 |
| 1720801800 | 474 | 6 | 1.28 | 467 | 494 | 467 | 70897 |
| 1720715400 | 468 | -5 | -1.06 | 468 | 468 | 468 | 38767 |
| 1720629000 | 473 | 0 | 0.00 | 470 | 499 | 470 | 17596 |
| 1720542600 | 473 | 3 | 0.64 | 473 | 473 | 473 | 46033 |
| 1720456200 | 470 | -2 | -0.42 | 471 | 471 | 470 | 37473 |
| 1720197000 | 472 | -8 | -1.67 | 482 | 491 | 470 | 34082 |
| 1720110600 | 480 | 0 | 0.00 | 482 | 485 | 480 | 37972 |
| 1720024200 | 480 | 4 | 0.84 | 471 | 480 | 470 | 68536 |
| 1719937800 | 476 | 10 | 2.15 | 476 | 476 | 469 | 19685 |
| 1719851400 | 466 | -10 | -2.10 | 476 | 481 | 466 | 29683 |
| 1719592200 | 476 | 17 | 3.70 | 475 | 488 | 461 | 20219 |
| 1719505800 | 459 | -28 | -5.75 | 487 | 487 | 459 | 28073 |
| 1719419400 | 487 | -15 | -2.99 | 500 | 500 | 487 | 18602 |
| 1719333000 | 502 | 7 | 1.41 | 491 | 512 | 490 | 9559 |
| 1719246600 | 495 | -19 | -3.70 | 522 | 522 | 495 | 19720 |
| 1718987400 | 514 | 24 | 4.90 | 490 | 514 | 490 | 117660 |
| 1718901000 | 490 | -26 | -5.04 | 508 | 510 | 490 | 50361 |
| 1718814600 | 516 | -10 | -1.90 | 520 | 526 | 516 | 24732 |
| 1718728200 | 526 | 0 | 0.00 | 528 | 530 | 522 | 30602 |
| 1718641800 | 526 | -4 | -0.75 | 540 | 546 | 526 | 33674 |
| 1718382600 | 530 | -10 | -1.85 | 540 | 540 | 530 | 48924 |
| 1718296200 | 540 | 2 | 0.37 | 538 | 546 | 538 | 34927 |
| 1718209800 | 538 | 8 | 1.51 | 536 | 546 | 534 | 350705 |
| 1718123400 | 530 | -26 | -4.68 | 542 | 562 | 530 | 12480 |
| 1718037000 | 556 | 8 | 1.46 | 552 | 556 | 544 | 295312 |
| 1717777800 | 548 | -6 | -1.08 | 548 | 560 | 548 | 100565 |
| 1717691400 | 554 | 12 | 2.21 | 542 | 560 | 530 | 609184 |
| 1717605000 | 542 | 2 | 0.37 | 540 | 542 | 540 | 117048 |
| 1717518600 | 540 | -34 | -5.92 | 576 | 576 | 520 | 192648 |
| 1717432200 | 574 | 10 | 1.77 | 562 | 588 | 560 | 16127 |
| 1717173000 | 564 | -16 | -2.76 | 564 | 564 | 564 | 5677 |
| 1717086600 | 580 | 20 | 3.57 | 578 | 580 | 578 | 8415 |
| 1717000200 | 560 | -8 | -1.41 | 572 | 572 | 560 | 20146 |
| 1716913800 | 568 | -22 | -3.73 | 568 | 580 | 568 | 33937 |
| 1716568200 | 590 | 10 | 1.72 | 588 | 590 | 588 | 10459 |
| 1716481800 | 580 | 0 | 0.00 | 588 | 588 | 562 | 33967 |
| 1716395400 | 580 | 0 | 0.00 | 588 | 588 | 580 | 19324 |
| 1716309000 | 580 | -4 | -0.68 | 562 | 580 | 560 | 63755 |
| 1716222600 | 584 | 26 | 4.66 | 556 | 584 | 556 | 107484 |
| 1715963400 | 558 | -2 | -0.36 | 558 | 558 | 558 | 33299 |
| 1715877000 | 560 | -2 | -0.36 | 560 | 560 | 560 | 27755 |
| 1715790600 | 562 | 0 | 0.00 | 562 | 578 | 562 | 13486 |
| 1715704200 | 562 | -2 | -0.35 | 562 | 572 | 560 | 21879 |
| 1715617800 | 564 | 0 | 0.00 | 570 | 570 | 560 | 16274 |
| 1715358600 | 564 | 4 | 0.71 | 560 | 568 | 560 | 58569 |
| 1715272200 | 560 | -2 | -0.36 | 548 | 562 | 548 | 41000 |
| 1715185800 | 562 | 12 | 2.18 | 560 | 562 | 550 | 31265 |
| 1715099400 | 550 | -10 | -1.79 | 568 | 568 | 550 | 37339 |
| 1714753800 | 560 | 10 | 1.82 | 568 | 568 | 550 | 16066 |
| 1714667400 | 550 | -12 | -2.14 | 568 | 568 | 548 | 26358 |
| 1714581000 | 562 | 12 | 2.18 | 568 | 568 | 558 | 32091 |
| 1714494600 | 550 | -6 | -1.08 | 552 | 564 | 550 | 77701 |
| 1714408200 | 556 | 6 | 1.09 | 530 | 560 | 530 | 41549 |
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
