We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.133511348465 | 749 | 788.5 | 730.5 | 809074 | 761.48209003 | DE |
| 4 | 1.5 | 0.20093770931 | 746.5 | 788.5 | 706.5 | 927424 | 739.04481867 | DE |
| 12 | -97.5 | -11.531638084 | 845.5 | 858.5 | 706.5 | 739385 | 774.98106545 | DE |
| 26 | -49.5 | -6.20689655172 | 797.5 | 874 | 706.5 | 645918 | 788.27524788 | DE |
| 52 | 71.5 | 10.5691056911 | 676.5 | 874 | 597.5 | 897276 | 725.64624013 | DE |
| 156 | -102.5 | -12.051734274 | 850.5 | 941 | 597.5 | 810658 | 755.74881001 | DE |
| 260 | 114 | 17.9810725552 | 634 | 941 | 400.2 | 833237 | 698.46176309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 740.5 | -11 | -1.46 | 754 | 763.5 | 740.5 | 713825 |
| 1732037400 | 751.5 | -18.5 | -2.40 | 768 | 774.5 | 748.5 | 859934 |
| 1731951000 | 770 | -7 | -0.90 | 778.5 | 780.5 | 767 | 845144 |
| 1731691800 | 777 | 11.5 | 1.50 | 747.5 | 788.5 | 747.5 | 854575 |
| 1731605400 | 765.5 | 17.5 | 2.34 | 749 | 765.5 | 733 | 771894 |
| 1731519000 | 748 | 3 | 0.40 | 745 | 752.5 | 744.5 | 663641 |
| 1731432600 | 745 | -1.5 | -0.20 | 736.5 | 752.5 | 736.5 | 1132255 |
| 1731346200 | 746.5 | -2.5 | -0.33 | 767 | 767 | 746.5 | 360806 |
| 1731087000 | 749 | -8 | -1.06 | 739 | 762.5 | 739 | 500205 |
| 1731000600 | 757 | 17.5 | 2.37 | 744 | 759 | 742 | 590733 |
| 1730914200 | 739.5 | 1 | 0.14 | 745 | 756 | 730 | 703083 |
| 1730827800 | 738.5 | 6 | 0.82 | 731.5 | 747 | 731.5 | 688966 |
| 1730741400 | 732.5 | 1 | 0.14 | 729.5 | 745 | 729.5 | 546696 |
| 1730482200 | 731.5 | 15.5 | 2.16 | 717.5 | 733.5 | 715 | 1426075 |
| 1730395800 | 716 | -8 | -1.10 | 724 | 724.5 | 710.5 | 2125779 |
| 1730309400 | 724 | -4.5 | -0.62 | 725 | 739 | 724 | 1373173 |
| 1730223000 | 728.5 | -11.5 | -1.55 | 737 | 741 | 724.5 | 795432 |
| 1730136600 | 740 | 9 | 1.23 | 739 | 743 | 731.5 | 866355 |
| 1729873800 | 731 | 4.5 | 0.62 | 725 | 736.5 | 721 | 914963 |
| 1729787400 | 726.5 | -36 | -4.72 | 746.5 | 764.5 | 706.5 | 1814941 |
| 1729701000 | 762.5 | -17.5 | -2.24 | 777.5 | 784.5 | 762.5 | 969032 |
| 1729614600 | 780 | 6.5 | 0.84 | 756.5 | 780 | 756.5 | 388060 |
| 1729528200 | 773.5 | -6 | -0.77 | 798.5 | 798.5 | 771.5 | 548049 |
| 1729269000 | 779.5 | -6 | -0.76 | 770 | 788 | 770 | 779753 |
| 1729182600 | 785.5 | 2 | 0.26 | 782 | 788.5 | 777.5 | 574908 |
| 1729096200 | 783.5 | 15 | 1.95 | 784 | 786 | 766.5 | 746114 |
| 1729009800 | 768.5 | 0.5 | 0.07 | 776 | 776 | 763.5 | 804053 |
| 1728923400 | 768 | 5.5 | 0.72 | 775 | 775 | 760 | 366744 |
| 1728664200 | 762.5 | 2.5 | 0.33 | 776.5 | 776.5 | 756.5 | 307814 |
| 1728577800 | 760 | -3 | -0.39 | 746 | 764 | 746 | 367619 |
| 1728491400 | 763 | 7.5 | 0.99 | 763 | 766.5 | 755.5 | 546529 |
| 1728405000 | 755.5 | -7 | -0.92 | 764.5 | 764.5 | 753.5 | 591629 |
| 1728318600 | 762.5 | -16.5 | -2.12 | 788 | 788 | 760 | 1168648 |
| 1728059400 | 779 | 8.5 | 1.10 | 789 | 789 | 764.5 | 576507 |
| 1727973000 | 770.5 | -7.5 | -0.96 | 778 | 782.5 | 769.5 | 926706 |
| 1727886600 | 778 | -12 | -1.52 | 782.5 | 788 | 775.5 | 1175780 |
| 1727800200 | 790 | -6.5 | -0.82 | 815.5 | 815.5 | 787 | 522486 |
| 1727713800 | 796.5 | -15 | -1.85 | 819.5 | 819.5 | 796.5 | 676010 |
| 1727454600 | 811.5 | 2.5 | 0.31 | 804.5 | 815.5 | 804.5 | 1130198 |
| 1727368200 | 809 | 12.5 | 1.57 | 813 | 813 | 797.5 | 441565 |
| 1727281800 | 796.5 | 1.5 | 0.19 | 798.5 | 802 | 793 | 503074 |
| 1727195400 | 795 | -3.5 | -0.44 | 800 | 802 | 786 | 879395 |
| 1727109000 | 798.5 | 5.5 | 0.69 | 793 | 802 | 790.5 | 537409 |
| 1726849800 | 793 | -39 | -4.69 | 825 | 833.5 | 792 | 1327864 |
| 1726763400 | 832 | 2 | 0.24 | 830.5 | 846 | 830 | 504382 |
| 1726677000 | 830 | -0.5 | -0.06 | 847.5 | 847.5 | 825 | 512025 |
| 1726590600 | 830.5 | 7 | 0.85 | 840.5 | 840.5 | 824 | 471685 |
| 1726504200 | 823.5 | 0.5 | 0.06 | 812.5 | 823.5 | 812.5 | 393060 |
| 1726245000 | 823 | 5.5 | 0.67 | 812 | 830.5 | 812 | 561901 |
| 1726158600 | 817.5 | 3.5 | 0.43 | 833.5 | 833.5 | 813 | 435097 |
| 1726072200 | 814 | -10 | -1.21 | 814 | 832 | 812.5 | 492270 |
| 1725985800 | 824 | -5 | -0.60 | 833 | 833 | 812.5 | 473602 |
| 1725899400 | 829 | -7 | -0.84 | 855.5 | 855.5 | 825 | 398303 |
| 1725640200 | 836 | 4 | 0.48 | 818.5 | 845 | 818.5 | 1142516 |
| 1725553800 | 832 | -5 | -0.60 | 855.5 | 855.5 | 827 | 343013 |
| 1725467400 | 837 | 1.5 | 0.18 | 835 | 837.5 | 829.5 | 364768 |
| 1725381000 | 835.5 | -9.5 | -1.12 | 825.5 | 850.5 | 825.5 | 446425 |
| 1725294600 | 845 | -7 | -0.82 | 847 | 853.5 | 838 | 1200178 |
| 1725035400 | 852 | 0.5 | 0.06 | 845 | 858.5 | 845 | 594579 |
| 1724949000 | 851.5 | 6.5 | 0.77 | 845.5 | 854 | 842.5 | 922665 |
| 1724862600 | 845 | -2 | -0.24 | 847 | 852 | 843 | 429155 |
| 1724776200 | 847 | -1 | -0.12 | 847.5 | 859 | 845.5 | 484892 |
| 1724430600 | 848 | 10.5 | 1.25 | 821 | 848 | 821 | 495192 |
| 1724344200 | 837.5 | 4.5 | 0.54 | 813 | 843.5 | 813 | 293904 |
| 1724257800 | 833 | 11 | 1.34 | 820 | 833 | 818.5 | 434252 |
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
