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 | -10 | -1.73611111111 | 576 | 576 | 558 | 1128644 | 566.38501536 | DE |
| 4 | -8 | -1.393728223 | 574 | 583 | 558 | 1131548 | 574.66941342 | DE |
| 12 | 18 | 3.28467153285 | 548 | 583 | 532 | 1213997 | 561.44318386 | DE |
| 26 | 60 | 11.8577075099 | 506 | 583 | 501 | 1249771 | 550.87023699 | DE |
| 52 | 97 | 20.6823027719 | 469 | 583 | 455.5 | 1010203 | 524.04413948 | DE |
| 156 | 121 | 27.191011236 | 445 | 583 | 386 | 633098 | 488.17160199 | DE |
| 260 | 221 | 64.0579710145 | 345 | 583 | 218 | 494600 | 468.79240424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 565 | 4 | 0.71 | 563 | 567 | 562 | 1126293 |
| 1721406600 | 561 | -2 | -0.36 | 565 | 565 | 558 | 1012866 |
| 1721320200 | 563 | -5 | -0.88 | 568 | 570 | 562 | 1321487 |
| 1721233800 | 568 | -8 | -1.39 | 573 | 573 | 565 | 1187240 |
| 1721147400 | 576 | 1 | 0.17 | 576 | 576 | 574 | 995333 |
| 1721061000 | 575 | -3 | -0.52 | 576 | 578 | 575 | 911002 |
| 1720801800 | 578 | -1 | -0.17 | 581 | 581 | 574 | 1095553 |
| 1720715400 | 579 | -1 | -0.17 | 582 | 583 | 577 | 1676089 |
| 1720629000 | 580 | 2 | 0.35 | 580 | 580 | 577 | 977983 |
| 1720542600 | 578 | -2 | -0.34 | 580 | 580 | 577 | 1159884 |
| 1720456200 | 580 | 1 | 0.17 | 578 | 580 | 577 | 1011795 |
| 1720197000 | 579 | 0 | 0.00 | 580 | 580 | 576 | 1537325 |
| 1720110600 | 579 | 0 | 0.00 | 579 | 580 | 575 | 1497276 |
| 1720024200 | 579 | 2 | 0.35 | 580 | 580 | 574 | 1100444 |
| 1719937800 | 577 | 4 | 0.70 | 573 | 577 | 570 | 836928 |
| 1719851400 | 573 | -6 | -1.04 | 576 | 576 | 570 | 947027 |
| 1719592200 | 579 | 4 | 0.70 | 579 | 579 | 576 | 655425 |
| 1719505800 | 575 | -2 | -0.35 | 577 | 579 | 575 | 1027804 |
| 1719419400 | 577 | 6 | 1.05 | 573 | 578 | 572 | 1497720 |
| 1719333000 | 571 | -3 | -0.52 | 574 | 574 | 571 | 1055481 |
| 1719246600 | 574 | -2 | -0.35 | 575 | 576 | 573 | 949664 |
| 1718987400 | 576 | -2 | -0.35 | 577 | 577 | 573 | 1256103 |
| 1718901000 | 578 | 2 | 0.35 | 577 | 578 | 575 | 1541990 |
| 1718814600 | 576 | 1 | 0.17 | 576 | 576 | 571 | 1627453 |
| 1718728200 | 575 | 7 | 1.23 | 575 | 576 | 571 | 1634535 |
| 1718641800 | 568 | -1 | -0.18 | 570 | 572 | 566 | 1355767 |
| 1718382600 | 569 | 13 | 2.34 | 556 | 569 | 556 | 1554582 |
| 1718296200 | 556 | 6 | 1.09 | 557 | 559 | 551 | 1170949 |
| 1718209800 | 550 | 4 | 0.73 | 549 | 556 | 547 | 1118883 |
| 1718123400 | 546 | 4 | 0.74 | 545 | 547 | 542 | 840450 |
| 1718037000 | 542 | -6 | -1.09 | 546 | 551 | 542 | 1365211 |
| 1717777800 | 548 | -1 | -0.18 | 548 | 552 | 547 | 793431 |
| 1717691400 | 549 | 13 | 2.43 | 537 | 549 | 535 | 2892197 |
| 1717605000 | 536 | 2 | 0.37 | 538 | 539 | 532 | 1759781 |
| 1717518600 | 534 | -7 | -1.29 | 538 | 540 | 533 | 1893624 |
| 1717432200 | 541 | 4 | 0.74 | 544 | 547 | 539 | 1433060 |
| 1717173000 | 537 | -3 | -0.56 | 540 | 540 | 537 | 1851061 |
| 1717086600 | 540 | -7 | -1.28 | 543 | 543 | 540 | 1963709 |
| 1717000200 | 547 | -10 | -1.80 | 558 | 558 | 547 | 1729959 |
| 1716913800 | 557 | -3 | -0.54 | 561 | 562 | 556 | 1785125 |
| 1716568200 | 560 | 1 | 0.18 | 557 | 561 | 556 | 493667 |
| 1716481800 | 559 | -1 | -0.18 | 561 | 565 | 559 | 1020027 |
| 1716395400 | 560 | -1 | -0.18 | 560 | 562 | 558 | 726415 |
| 1716309000 | 561 | -4 | -0.71 | 565 | 565 | 560 | 691785 |
| 1716222600 | 565 | 4 | 0.71 | 564 | 565 | 562 | 790856 |
| 1715963400 | 561 | -7 | -1.23 | 566 | 566 | 561 | 809033 |
| 1715877000 | 568 | 3 | 0.53 | 566 | 568 | 564 | 615015 |
| 1715790600 | 565 | 2 | 0.36 | 565 | 565 | 561 | 1026969 |
| 1715704200 | 563 | 0 | 0.00 | 562 | 564 | 560 | 973959 |
| 1715617800 | 563 | -2 | -0.35 | 565 | 565 | 561 | 1102249 |
| 1715358600 | 565 | 4 | 0.71 | 563 | 565 | 562 | 958546 |
| 1715272200 | 561 | 1 | 0.18 | 561 | 562 | 557 | 732588 |
| 1715185800 | 560 | 1 | 0.18 | 559 | 560 | 558 | 1159420 |
| 1715099400 | 559 | 9 | 1.64 | 556 | 559 | 555 | 1367925 |
| 1714753800 | 550 | 8 | 1.48 | 544 | 550 | 542 | 1449704 |
| 1714667400 | 542 | 0 | 0.00 | 543 | 543 | 540 | 996366 |
| 1714581000 | 542 | -4 | -0.73 | 544 | 544 | 539 | 1132967 |
| 1714494600 | 546 | 0 | 0.00 | 548 | 548 | 544 | 1215821 |
| 1714408200 | 546 | 0 | 0.00 | 553 | 553 | 545 | 1236452 |
| 1714149000 | 546 | 4 | 0.74 | 548 | 549 | 546 | 1556461 |
| 1714062600 | 542 | -8 | -1.45 | 549 | 549 | 540 | 966082 |
| 1713976200 | 550 | -1 | -0.18 | 553 | 553 | 549 | 1025466 |
| 1713889800 | 551 | 6 | 1.10 | 549 | 551 | 548 | 1404976 |
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
