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 | -42 | -7.32984293194 | 573 | 573 | 530 | 2122596 | 546.68442442 | DE |
| 4 | -77 | -12.6644736842 | 608 | 610 | 530 | 1318714 | 573.79164205 | DE |
| 12 | -59 | -10 | 590 | 613 | 530 | 1208596 | 586.00555107 | DE |
| 26 | -12 | -2.20994475138 | 543 | 613 | 530 | 1194047 | 579.43278881 | DE |
| 52 | -17 | -3.10218978102 | 548 | 613 | 513 | 1179275 | 568.48445457 | DE |
| 156 | 104 | 24.355971897 | 427 | 613 | 386 | 820451 | 516.77947322 | DE |
| 260 | 228 | 75.2475247525 | 303 | 613 | 218 | 588384 | 497.16700076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 531 | -4 | -0.75 | 536 | 538 | 530 | 1905367 |
| 1741627800 | 535 | -9 | -1.65 | 544 | 547 | 535 | 2556364 |
| 1741368600 | 544 | -4 | -0.73 | 548 | 548 | 541 | 1869248 |
| 1741282200 | 548 | -6 | -1.08 | 555 | 555 | 546 | 1729446 |
| 1741195800 | 554 | 0 | 0.00 | 562 | 566 | 553 | 2394580 |
| 1741109400 | 554 | -26 | -4.48 | 573 | 573 | 554 | 2063344 |
| 1741023000 | 580 | 2 | 0.35 | 583 | 587 | 578 | 998334 |
| 1740763800 | 578 | -7 | -1.20 | 579 | 580 | 574 | 1400003 |
| 1740677400 | 585 | -2 | -0.34 | 586 | 587 | 579 | 861609 |
| 1740591000 | 587 | 7 | 1.21 | 584 | 587 | 582 | 1159128 |
| 1740504600 | 580 | -7 | -1.19 | 586 | 586 | 579 | 1371176 |
| 1740418200 | 587 | -6 | -1.01 | 593 | 593 | 584 | 1363518 |
| 1740159000 | 593 | -1 | -0.17 | 593 | 599 | 593 | 919743 |
| 1740072600 | 594 | -5 | -0.83 | 601 | 602 | 594 | 720335 |
| 1739986200 | 599 | -1 | -0.17 | 600 | 601 | 596 | 928850 |
| 1739899800 | 600 | -1 | -0.17 | 601 | 602 | 597 | 816589 |
| 1739813400 | 601 | 4 | 0.67 | 603 | 603 | 597 | 799581 |
| 1739554200 | 597 | -3 | -0.50 | 603 | 605 | 596 | 693421 |
| 1739467800 | 600 | -2 | -0.33 | 605 | 605 | 599 | 1064507 |
| 1739381400 | 602 | -5 | -0.82 | 607 | 608 | 601 | 1432436 |
| 1739295000 | 607 | 1 | 0.17 | 608 | 610 | 605 | 1232064 |
| 1739208600 | 606 | 3 | 0.50 | 607 | 608 | 602 | 1886580 |
| 1738949400 | 603 | -6 | -0.99 | 610 | 610 | 603 | 1449063 |
| 1738863000 | 609 | 9 | 1.50 | 602 | 609 | 602 | 1027802 |
| 1738776600 | 600 | 1 | 0.17 | 599 | 600 | 594 | 1052705 |
| 1738690200 | 599 | 1 | 0.17 | 600 | 601 | 594 | 1084825 |
| 1738603800 | 598 | -11 | -1.81 | 595 | 600 | 593 | 1860721 |
| 1738344600 | 609 | 8 | 1.33 | 603 | 609 | 602 | 896165 |
| 1738258200 | 601 | 2 | 0.33 | 601 | 603 | 600 | 774201 |
| 1738171800 | 599 | 3 | 0.50 | 602 | 605 | 599 | 1350556 |
| 1738085400 | 596 | 2 | 0.34 | 598 | 601 | 596 | 1005788 |
| 1737999000 | 594 | -13 | -2.14 | 601 | 601 | 581 | 1799892 |
| 1737739800 | 607 | -3 | -0.49 | 613 | 613 | 607 | 943631 |
| 1737653400 | 610 | 3 | 0.49 | 608 | 611 | 604 | 952198 |
| 1737567000 | 607 | 5 | 0.83 | 605 | 610 | 605 | 1152045 |
| 1737480600 | 602 | 0 | 0.00 | 604 | 605 | 602 | 1068447 |
| 1737394200 | 602 | -3 | -0.50 | 605 | 607 | 602 | 1068776 |
| 1737135000 | 605 | 2 | 0.33 | 601 | 605 | 600 | 1267907 |
| 1737048600 | 603 | 4 | 0.67 | 600 | 604 | 599 | 1170578 |
| 1736962200 | 599 | 10 | 1.70 | 591 | 599 | 587 | 1056146 |
| 1736875800 | 589 | 5 | 0.86 | 586 | 595 | 585 | 1157974 |
| 1736789400 | 584 | 3 | 0.52 | 582 | 587 | 579 | 1377884 |
| 1736530200 | 581 | -4 | -0.68 | 585 | 589 | 580 | 1084193 |
| 1736443800 | 585 | 4 | 0.69 | 584 | 587 | 583 | 1250246 |
| 1736357400 | 581 | -2 | -0.34 | 585 | 588 | 581 | 1910742 |
| 1736271000 | 583 | -6 | -1.02 | 590 | 591 | 583 | 1997248 |
| 1736184600 | 589 | 2 | 0.34 | 587 | 592 | 587 | 1018450 |
| 1735925400 | 587 | -1 | -0.17 | 586 | 589 | 585 | 696856 |
| 1735839000 | 588 | 7 | 1.20 | 581 | 588 | 580 | 782370 |
| 1735666200 | 581 | 0 | 0.00 | 578 | 584 | 578 | 216436 |
| 1735579800 | 581 | -4 | -0.68 | 584 | 584 | 578 | 744736 |
| 1735320600 | 585 | -1 | -0.17 | 589 | 590 | 583 | 469040 |
| 1735061400 | 586 | 7 | 1.21 | 585 | 586 | 580 | 371798 |
| 1734975000 | 579 | -1 | -0.17 | 577 | 582 | 577 | 541052 |
| 1734715800 | 580 | 3 | 0.52 | 578 | 581 | 570 | 1788524 |
| 1734629400 | 577 | -11 | -1.87 | 580 | 580 | 575 | 1648987 |
| 1734543000 | 588 | 2 | 0.34 | 589 | 591 | 586 | 1496990 |
| 1734456600 | 586 | -5 | -0.85 | 590 | 590 | 585 | 1094131 |
| 1734370200 | 591 | -1 | -0.17 | 594 | 594 | 590 | 981735 |
| 1734111000 | 592 | -2 | -0.34 | 596 | 596 | 592 | 1556832 |
| 1734024600 | 594 | 0 | 0.00 | 594 | 595 | 590 | 771649 |
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
