We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.5 | -3.46954510409 | 648.5 | 651 | 610.5 | 4241894 | 634.67041777 | DE |
| 4 | 12 | 1.95439739414 | 614 | 652 | 610.5 | 2388694 | 634.0968118 | DE |
| 12 | -23 | -3.54391371341 | 649 | 693 | 607.5 | 2951907 | 643.82899586 | DE |
| 26 | -26.4 | -4.04659717964 | 652.4 | 693 | 602.4 | 3013773 | 639.02547094 | DE |
| 52 | -25 | -3.84024577573 | 651 | 729.4 | 555 | 2546150 | 632.57605708 | DE |
| 156 | -62 | -9.01162790698 | 688 | 822.4 | 459.3 | 2277181 | 663.09895576 | DE |
| 260 | -218.2 | -25.8469556977 | 844.2 | 1019.5 | 459.3 | 2391464 | 684.0491693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 620 | -13 | -2.05 | 627 | 633 | 620 | 2705919 |
| 1721752200 | 633 | -8 | -1.25 | 641 | 642 | 632 | 10383100 |
| 1721665800 | 641 | 3 | 0.47 | 640 | 648.5 | 640 | 5644595 |
| 1721406600 | 638 | -8 | -1.24 | 642.5 | 643.5 | 634 | 842161 |
| 1721320200 | 646 | 3 | 0.47 | 648.5 | 651 | 646 | 1633697 |
| 1721233800 | 643 | -0.5 | -0.08 | 645 | 647.5 | 636 | 1587659 |
| 1721147400 | 643.5 | -6.5 | -1.00 | 646 | 652 | 642.5 | 1113555 |
| 1721061000 | 650 | 3 | 0.46 | 644 | 650 | 639.5 | 1152083 |
| 1720801800 | 647 | 0 | 0.00 | 652 | 652 | 635 | 1337370 |
| 1720715400 | 647 | 12 | 1.89 | 639 | 647 | 633.5 | 1051228 |
| 1720629000 | 635 | 14 | 2.25 | 622.5 | 640 | 621.5 | 2577560 |
| 1720542600 | 621 | -11.5 | -1.82 | 634.5 | 638 | 621 | 1068539 |
| 1720456200 | 632.5 | -5.5 | -0.86 | 636 | 638 | 630.5 | 2221010 |
| 1720197000 | 638 | 3 | 0.47 | 638.5 | 644 | 635 | 2551943 |
| 1720110600 | 635 | -2 | -0.31 | 640 | 643 | 632 | 866291 |
| 1720024200 | 637 | 9 | 1.43 | 633 | 639 | 629.5 | 1086602 |
| 1719937800 | 628 | -2 | -0.32 | 625.5 | 632 | 624 | 5098279 |
| 1719851400 | 630 | 10.5 | 1.69 | 636 | 641.5 | 630 | 1928987 |
| 1719592200 | 619.5 | 2 | 0.32 | 618.5 | 623 | 617 | 1452122 |
| 1719505800 | 617.5 | 4 | 0.65 | 614 | 619.5 | 612 | 1471179 |
| 1719419400 | 613.5 | -12 | -1.92 | 627 | 629.5 | 613 | 1990650 |
| 1719333000 | 625.5 | -4 | -0.64 | 630.5 | 636 | 622.5 | 4499580 |
| 1719246600 | 629.5 | 4 | 0.64 | 625.5 | 634 | 620 | 1238060 |
| 1718987400 | 625.5 | -11 | -1.73 | 634 | 634 | 621 | 11044027 |
| 1718901000 | 636.5 | 27 | 4.43 | 619 | 636.5 | 616.5 | 2393931 |
| 1718814600 | 609.5 | -11.5 | -1.85 | 621 | 621.5 | 607.5 | 1641605 |
| 1718728200 | 621 | 5 | 0.81 | 619.5 | 624.5 | 617.5 | 1694209 |
| 1718641800 | 616 | -6 | -0.96 | 625 | 627 | 614 | 10343053 |
| 1718382600 | 622 | 0 | 0.00 | 621 | 623.5 | 617.5 | 1170880 |
| 1718296200 | 622 | -20.5 | -3.19 | 628.5 | 628.5 | 617.5 | 1602298 |
| 1718209800 | 642.5 | 14 | 2.23 | 633.5 | 647 | 625.5 | 2964831 |
| 1718123400 | 628.5 | -16.5 | -2.56 | 648 | 650 | 628.5 | 3932265 |
| 1718037000 | 645 | -2 | -0.31 | 640 | 647.5 | 636 | 1293932 |
| 1717777800 | 647 | -12 | -1.82 | 658 | 659 | 645 | 3360281 |
| 1717691400 | 659 | 1 | 0.15 | 658 | 664.5 | 654 | 8770796 |
| 1717605000 | 658 | -0.5 | -0.08 | 662 | 671.5 | 654.5 | 6193754 |
| 1717518600 | 658.5 | -11.5 | -1.72 | 666 | 670 | 658.5 | 3841251 |
| 1717432200 | 670 | 17.5 | 2.68 | 656.5 | 670 | 656 | 3030006 |
| 1717173000 | 652.5 | -7 | -1.06 | 660.5 | 664 | 652.5 | 11959968 |
| 1717086600 | 659.5 | 20.5 | 3.21 | 637.5 | 661 | 637.5 | 2375749 |
| 1717000200 | 639 | -7 | -1.08 | 645 | 649 | 639 | 4371044 |
| 1716913800 | 646 | -3.5 | -0.54 | 651 | 656 | 646 | 2331819 |
| 1716568200 | 649.5 | 4 | 0.62 | 640 | 652.5 | 640 | 1311487 |
| 1716481800 | 645.5 | -15 | -2.27 | 655.5 | 657 | 645.5 | 1904569 |
| 1716395400 | 660.5 | -3.5 | -0.53 | 659 | 666.5 | 655 | 1867194 |
| 1716309000 | 664 | -3.5 | -0.52 | 663.5 | 666.5 | 661.5 | 1307735 |
| 1716222600 | 667.5 | -4.5 | -0.67 | 671.5 | 673.5 | 663.5 | 1158439 |
| 1715963400 | 672 | -18 | -2.61 | 690 | 690 | 669.5 | 2054758 |
| 1715877000 | 690 | 5.5 | 0.80 | 686 | 691.5 | 682.5 | 2247156 |
| 1715790600 | 684.5 | 14 | 2.09 | 674 | 686.5 | 673 | 1936941 |
| 1715704200 | 670.5 | 4.5 | 0.68 | 667 | 674.5 | 665 | 1217537 |
| 1715617800 | 666 | -2.5 | -0.37 | 669 | 670 | 664.5 | 1101176 |
| 1715358600 | 668.5 | -12.5 | -1.84 | 684.5 | 687 | 667.5 | 2657513 |
| 1715272200 | 681 | -2 | -0.29 | 683.5 | 689 | 675 | 2243033 |
| 1715185800 | 683 | -3.5 | -0.51 | 689 | 693 | 683 | 2136135 |
| 1715099400 | 686.5 | 19.5 | 2.92 | 678 | 690.5 | 676.5 | 3558897 |
| 1714753800 | 667 | 9.5 | 1.44 | 660 | 676.5 | 656.5 | 1908666 |
| 1714667400 | 657.5 | 9 | 1.39 | 649 | 659.5 | 646.5 | 2781493 |
| 1714581000 | 648.5 | -2 | -0.31 | 648 | 656 | 646 | 2575108 |
| 1714494600 | 650.5 | -2.5 | -0.38 | 653 | 655 | 650.5 | 1837234 |
| 1714408200 | 653 | -1 | -0.15 | 654 | 659 | 653 | 1385294 |
| 1714149000 | 654 | 14 | 2.19 | 643.5 | 655.5 | 643 | 1308434 |
| 1714062600 | 640 | 2.5 | 0.39 | 639.5 | 646.5 | 634.5 | 1549437 |
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
