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 | -1.53846153846 | 520 | 534 | 510 | 116386 | 519.54551313 | DE |
| 4 | -6 | -1.1583011583 | 518 | 536 | 493 | 62505 | 513.03309508 | DE |
| 12 | -119 | -18.8589540412 | 631 | 654 | 493 | 101124 | 574.48622991 | DE |
| 26 | -27 | -5.00927643785 | 539 | 654 | 493 | 79186 | 578.7325421 | DE |
| 52 | 37 | 7.78947368421 | 475 | 654 | 447 | 73145 | 545.35270074 | DE |
| 156 | -220 | -30.0546448087 | 732 | 800 | 331 | 87548 | 467.36395755 | DE |
| 260 | -422 | -45.182012848 | 934 | 1010 | 331 | 69285 | 538.56459006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 512 | 2 | 0.39 | 511 | 523 | 510 | 17956 |
| 1734629400 | 510 | -5 | -0.97 | 534 | 534 | 510 | 55175 |
| 1734543000 | 515 | -3 | -0.58 | 518 | 518 | 511 | 92096 |
| 1734456600 | 518 | -6 | -1.15 | 518 | 518 | 518 | 146005 |
| 1734370200 | 524 | 4 | 0.77 | 517 | 524 | 514 | 259940 |
| 1734111000 | 520 | 0 | 0.00 | 520 | 521 | 520 | 28715 |
| 1734024600 | 520 | -4 | -0.76 | 521 | 522 | 516 | 92458 |
| 1733938200 | 524 | 5 | 0.96 | 515 | 529 | 515 | 33697 |
| 1733851800 | 519 | 4 | 0.78 | 513 | 519 | 511 | 22115 |
| 1733765400 | 515 | 9 | 1.78 | 506 | 515 | 506 | 21010 |
| 1733506200 | 506 | 4 | 0.80 | 505 | 515 | 505 | 66366 |
| 1733419800 | 502 | -2 | -0.40 | 500 | 502 | 500 | 56675 |
| 1733333400 | 504 | 4 | 0.80 | 500 | 504 | 500 | 30752 |
| 1733247000 | 500 | -1 | -0.20 | 500 | 505 | 493 | 77095 |
| 1733160600 | 501 | -5 | -0.99 | 507 | 507 | 495 | 81530 |
| 1732901400 | 506 | -2 | -0.39 | 510 | 511 | 505 | 77288 |
| 1732815000 | 508 | 6 | 1.20 | 507 | 508 | 507 | 30582 |
| 1732728600 | 502 | 1 | 0.20 | 519 | 520 | 500 | 18482 |
| 1732642200 | 501 | -1 | -0.20 | 500 | 509 | 499.5 | 29784 |
| 1732555800 | 502 | -14 | -2.71 | 536 | 536 | 502 | 45481 |
| 1732296600 | 516 | -2 | -0.39 | 518 | 526 | 512 | 23683 |
| 1732210200 | 518 | 2 | 0.39 | 518 | 522 | 505 | 59530 |
| 1732123800 | 516 | -18 | -3.37 | 542 | 542 | 515 | 25331 |
| 1732037400 | 534 | -7 | -1.29 | 537 | 539 | 534 | 35137 |
| 1731951000 | 541 | 0 | 0.00 | 536 | 545 | 536 | 69474 |
| 1731691800 | 541 | -15 | -2.70 | 546 | 546 | 540 | 50705 |
| 1731605400 | 556 | -4 | -0.71 | 559 | 560 | 551 | 20874 |
| 1731519000 | 560 | 45 | 8.74 | 534 | 560 | 520 | 604060 |
| 1731432600 | 515 | -6 | -1.15 | 520 | 522 | 515 | 73804 |
| 1731346200 | 521 | -19 | -3.52 | 531 | 531 | 509 | 166821 |
| 1731087000 | 540 | -27 | -4.76 | 589 | 589 | 500 | 222869 |
| 1731000600 | 567 | -10 | -1.73 | 570 | 575 | 565 | 527829 |
| 1730914200 | 577 | -9 | -1.54 | 600 | 600 | 572 | 30751 |
| 1730827800 | 586 | -10 | -1.68 | 609 | 609 | 583 | 210696 |
| 1730741400 | 596 | 2 | 0.34 | 596 | 596 | 596 | 29914 |
| 1730482200 | 594 | -9 | -1.49 | 602 | 603 | 594 | 131639 |
| 1730395800 | 603 | -51 | -7.80 | 645 | 645 | 603 | 72346 |
| 1730309400 | 654 | 38 | 6.17 | 596 | 654 | 596 | 122848 |
| 1730223000 | 616 | 9 | 1.48 | 615 | 616 | 609 | 19955 |
| 1730136600 | 607 | -1 | -0.16 | 615 | 615 | 607 | 18621 |
| 1729873800 | 608 | 1 | 0.16 | 614 | 614 | 603 | 111402 |
| 1729787400 | 607 | -2 | -0.33 | 611 | 611 | 596 | 23976 |
| 1729701000 | 609 | -1 | -0.16 | 614 | 614 | 608 | 227020 |
| 1729614600 | 610 | -5 | -0.81 | 609 | 619 | 608 | 38522 |
| 1729528200 | 615 | -21 | -3.30 | 639 | 639 | 615 | 45566 |
| 1729269000 | 636 | 10 | 1.60 | 629 | 640 | 629 | 23061 |
| 1729182600 | 626 | -4 | -0.63 | 630 | 630 | 626 | 312528 |
| 1729096200 | 630 | 11 | 1.78 | 618 | 630 | 618 | 244944 |
| 1729009800 | 619 | 1 | 0.16 | 611 | 619 | 611 | 34351 |
| 1728923400 | 618 | -2 | -0.32 | 619 | 619 | 618 | 14180 |
| 1728664200 | 620 | 10 | 1.64 | 608 | 620 | 608 | 43676 |
| 1728577800 | 610 | -8 | -1.29 | 625 | 625 | 610 | 77049 |
| 1728491400 | 618 | 0 | 0.00 | 625 | 625 | 610 | 84209 |
| 1728405000 | 618 | -6 | -0.96 | 613 | 618 | 605 | 148902 |
| 1728318600 | 624 | 2 | 0.32 | 619 | 630 | 615 | 48934 |
| 1728059400 | 622 | -17 | -2.66 | 639 | 639 | 622 | 147084 |
| 1727973000 | 639 | 11 | 1.75 | 645 | 645 | 626 | 35402 |
| 1727886600 | 628 | 12 | 1.95 | 614 | 645 | 613 | 47149 |
| 1727800200 | 616 | -14 | -2.22 | 630 | 630 | 616 | 585734 |
| 1727713800 | 630 | 0 | 0.00 | 610 | 639 | 610 | 25431 |
| 1727454600 | 630 | -10 | -1.56 | 631 | 639 | 626 | 43650 |
| 1727368200 | 640 | 16 | 2.56 | 615 | 640 | 615 | 47121 |
| 1727281800 | 624 | 9 | 1.46 | 604 | 629 | 601 | 29081 |
| 1727195400 | 615 | 15 | 2.50 | 590 | 615 | 590 | 32971 |
| 1727109000 | 600 | 8 | 1.35 | 599 | 610 | 595 | 56728 |
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
