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 | -16 | -2.9197080292 | 548 | 551 | 523 | 210505 | 540.10960025 | DE |
| 4 | 0 | 0 | 532 | 562 | 523 | 278112 | 549.40433333 | DE |
| 12 | 24 | 4.72440944882 | 508 | 562 | 505 | 322636 | 529.37580982 | DE |
| 26 | 37 | 7.47474747475 | 495 | 562 | 492.5 | 317065 | 525.04379222 | DE |
| 52 | 47.5 | 9.80392156863 | 484.5 | 562 | 435 | 318981 | 499.11355124 | DE |
| 156 | -94 | -15.0159744409 | 626 | 732 | 408.5 | 260309 | 512.37145669 | DE |
| 260 | 88.5 | 19.9549041714 | 443.5 | 744 | 323 | 269809 | 533.65204508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 532 | 4 | 0.76 | 524 | 532 | 524 | 299387 |
| 1721925000 | 528 | -9 | -1.68 | 532 | 532 | 523 | 246172 |
| 1721838600 | 537 | -6 | -1.10 | 549 | 549 | 535 | 207266 |
| 1721752200 | 543 | -6 | -1.09 | 548 | 548 | 543 | 296894 |
| 1721665800 | 549 | -2 | -0.36 | 549 | 549 | 545 | 261793 |
| 1721406600 | 551 | 2 | 0.36 | 548 | 551 | 547 | 40400 |
| 1721320200 | 549 | -8 | -1.44 | 557 | 557 | 549 | 249801 |
| 1721233800 | 557 | -1 | -0.18 | 555 | 557 | 554 | 242532 |
| 1721147400 | 558 | 1 | 0.18 | 559 | 559 | 554 | 339397 |
| 1721061000 | 557 | -1 | -0.18 | 554 | 558 | 554 | 280829 |
| 1720801800 | 558 | -1 | -0.18 | 559 | 559 | 552 | 313904 |
| 1720715400 | 559 | -1 | -0.18 | 559 | 561 | 556 | 664277 |
| 1720629000 | 560 | 6 | 1.08 | 558 | 562 | 558 | 601652 |
| 1720542600 | 554 | 8 | 1.47 | 553 | 557 | 553 | 318061 |
| 1720456200 | 546 | -3 | -0.55 | 547 | 547 | 544 | 123704 |
| 1720197000 | 549 | 1 | 0.18 | 547 | 551 | 547 | 218171 |
| 1720110600 | 548 | 8 | 1.48 | 541 | 548 | 540 | 166961 |
| 1720024200 | 540 | 0 | 0.00 | 541 | 542 | 537 | 276215 |
| 1719937800 | 540 | 11 | 2.08 | 535 | 540 | 533 | 183725 |
| 1719851400 | 529 | -8 | -1.49 | 533 | 534 | 529 | 283514 |
| 1719592200 | 537 | 6 | 1.13 | 532 | 538 | 531 | 246972 |
| 1719505800 | 531 | -2 | -0.38 | 532 | 534 | 531 | 341778 |
| 1719419400 | 533 | 4 | 0.76 | 528 | 533 | 527 | 212993 |
| 1719333000 | 529 | 8 | 1.54 | 525 | 529 | 523 | 886073 |
| 1719246600 | 521 | -4 | -0.76 | 526 | 526 | 521 | 163694 |
| 1718987400 | 525 | -1 | -0.19 | 519 | 525 | 519 | 224724 |
| 1718901000 | 526 | 6 | 1.15 | 520 | 526 | 519 | 105522 |
| 1718814600 | 520 | 0 | 0.00 | 523 | 523 | 520 | 342585 |
| 1718728200 | 520 | 3 | 0.58 | 521 | 522 | 518 | 336776 |
| 1718641800 | 517 | -7 | -1.34 | 514 | 523 | 514 | 160094 |
| 1718382600 | 524 | 5 | 0.96 | 520 | 524 | 517 | 115213 |
| 1718296200 | 519 | -7 | -1.33 | 525 | 526 | 519 | 430571 |
| 1718209800 | 526 | -2 | -0.38 | 524 | 528 | 521 | 223817 |
| 1718123400 | 528 | 0 | 0.00 | 520 | 529 | 520 | 302525 |
| 1718037000 | 528 | 5 | 0.96 | 525 | 528 | 524 | 654573 |
| 1717777800 | 523 | 1 | 0.19 | 521 | 524 | 521 | 231687 |
| 1717691400 | 522 | -1 | -0.19 | 519 | 525 | 519 | 356556 |
| 1717605000 | 523 | -3 | -0.57 | 522 | 523 | 519 | 356943 |
| 1717518600 | 526 | 2 | 0.38 | 524 | 527 | 523 | 315521 |
| 1717432200 | 524 | 6 | 1.16 | 522 | 526 | 522 | 328392 |
| 1717173000 | 518 | 4 | 0.78 | 516 | 521 | 513 | 346184 |
| 1717086600 | 514 | 4 | 0.78 | 510 | 514 | 509 | 210373 |
| 1717000200 | 510 | -3 | -0.58 | 511 | 511 | 507 | 232223 |
| 1716913800 | 513 | -3 | -0.58 | 518 | 518 | 513 | 181207 |
| 1716568200 | 516 | 2 | 0.39 | 513 | 517 | 511 | 192908 |
| 1716481800 | 514 | 1 | 0.19 | 508 | 516 | 508 | 213972 |
| 1716395400 | 513 | -2 | -0.39 | 511 | 513 | 505 | 427678 |
| 1716309000 | 515 | -5 | -0.96 | 520 | 520 | 510 | 311109 |
| 1716222600 | 520 | 4 | 0.78 | 515 | 523 | 514 | 260578 |
| 1715963400 | 516 | -3 | -0.58 | 519 | 519 | 512 | 1395158 |
| 1715877000 | 519 | 2 | 0.39 | 521 | 521 | 517 | 1390761 |
| 1715790600 | 517 | -2 | -0.39 | 516 | 518 | 515 | 511972 |
| 1715704200 | 519 | 0 | 0.00 | 520 | 521 | 517 | 266012 |
| 1715617800 | 519 | 2 | 0.39 | 522 | 522 | 518 | 101244 |
| 1715358600 | 517 | -1 | -0.19 | 518 | 520 | 517 | 100496 |
| 1715272200 | 518 | -1 | -0.19 | 517 | 520 | 515 | 117124 |
| 1715185800 | 519 | -9 | -1.70 | 522 | 522 | 516 | 366833 |
| 1715099400 | 528 | 3 | 0.57 | 525 | 529 | 524 | 329600 |
| 1714753800 | 525 | 7 | 1.35 | 508 | 525 | 508 | 105168 |
| 1714667400 | 518 | 11 | 2.17 | 504 | 518 | 504 | 180708 |
| 1714581000 | 507 | -3 | -0.59 | 508 | 508 | 504 | 576626 |
| 1714494600 | 510 | 3 | 0.59 | 509 | 512 | 509 | 154134 |
| 1714408200 | 507 | 0 | 0.00 | 502 | 513 | 502 | 203749 |
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
