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 | -36 | -5.55555555556 | 648 | 648 | 591 | 342032 | 622.63404418 | DE |
| 4 | -47 | -7.13201820941 | 659 | 670 | 591 | 471099 | 641.93939307 | DE |
| 12 | -18 | -2.85714285714 | 630 | 685 | 591 | 573757 | 648.17375793 | DE |
| 26 | -46 | -6.99088145897 | 658 | 721 | 591 | 602567 | 654.83832554 | DE |
| 52 | -27.5 | -4.30023455825 | 639.5 | 721 | 559 | 669252 | 636.65469751 | DE |
| 156 | 64.5 | 11.7808219178 | 547.5 | 721 | 342.4 | 750189 | 561.65310198 | DE |
| 260 | -157.5 | -20.4678362573 | 769.5 | 852.5 | 342.4 | 683493 | 595.80035691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 612 | 13 | 2.17 | 595 | 614 | 594 | 660874 |
| 1739467800 | 599 | -30 | -4.77 | 629 | 629 | 591 | 547555 |
| 1739381400 | 629 | -1 | -0.16 | 632 | 638 | 628 | 354870 |
| 1739295000 | 630 | -4 | -0.63 | 631 | 635 | 626 | 268611 |
| 1739208600 | 634 | -8 | -1.25 | 642 | 646 | 634 | 217172 |
| 1738949400 | 642 | 6 | 0.94 | 648 | 648 | 638 | 321952 |
| 1738863000 | 636 | 8 | 1.27 | 633 | 646 | 632 | 722618 |
| 1738776600 | 628 | -10 | -1.57 | 636 | 636 | 625 | 443917 |
| 1738690200 | 638 | -3 | -0.47 | 626 | 638 | 626 | 313878 |
| 1738603800 | 641 | -8 | -1.23 | 638 | 645 | 632 | 274240 |
| 1738344600 | 649 | 1 | 0.15 | 655 | 657 | 645 | 2350880 |
| 1738258200 | 648 | -7 | -1.07 | 670 | 670 | 644 | 503555 |
| 1738171800 | 655 | 14 | 2.18 | 640 | 656 | 640 | 217749 |
| 1738085400 | 641 | -2 | -0.31 | 643 | 648 | 638 | 329734 |
| 1737999000 | 643 | -1 | -0.16 | 630 | 648 | 630 | 560960 |
| 1737739800 | 644 | -6 | -0.92 | 636 | 651 | 636 | 236950 |
| 1737653400 | 650 | -1 | -0.15 | 654 | 658 | 646 | 458192 |
| 1737567000 | 651 | -2 | -0.31 | 640 | 665 | 640 | 411899 |
| 1737480600 | 653 | 2 | 0.31 | 666 | 666 | 648 | 284279 |
| 1737394200 | 651 | -13 | -1.96 | 665 | 667 | 651 | 165395 |
| 1737135000 | 664 | 4 | 0.61 | 659 | 665 | 651 | 437570 |
| 1737048600 | 660 | 24 | 3.77 | 645 | 660 | 637 | 279802 |
| 1736962200 | 636 | 11 | 1.76 | 638 | 639 | 631 | 391844 |
| 1736875800 | 625 | 7 | 1.13 | 616 | 629 | 614 | 419145 |
| 1736789400 | 618 | 6 | 0.98 | 610 | 620 | 602 | 973480 |
| 1736530200 | 612 | -37 | -5.70 | 649 | 649 | 606 | 826663 |
| 1736443800 | 649 | 2 | 0.31 | 645 | 655 | 628 | 1254649 |
| 1736357400 | 647 | -9 | -1.37 | 652 | 652 | 637 | 1100096 |
| 1736271000 | 656 | -3 | -0.46 | 659 | 659 | 644 | 298952 |
| 1736184600 | 659 | -1 | -0.15 | 660 | 662 | 657 | 244507 |
| 1735925400 | 660 | 3 | 0.46 | 671 | 671 | 653 | 1879306 |
| 1735839000 | 657 | -2 | -0.30 | 643 | 661 | 643 | 212352 |
| 1735666200 | 659 | 6 | 0.92 | 659 | 662 | 654 | 336864 |
| 1735579800 | 653 | 0 | 0.00 | 650 | 654 | 645 | 219795 |
| 1735320600 | 653 | -6 | -0.91 | 643 | 657 | 643 | 182722 |
| 1735061400 | 659 | 1 | 0.15 | 665 | 665 | 657 | 82227 |
| 1734975000 | 658 | 2 | 0.30 | 648 | 659 | 648 | 1046604 |
| 1734715800 | 656 | -5 | -0.76 | 645 | 659 | 645 | 828427 |
| 1734629400 | 661 | 7 | 1.07 | 647 | 661 | 647 | 771925 |
| 1734543000 | 654 | -2 | -0.30 | 659 | 663 | 650 | 1039686 |
| 1734456600 | 656 | -24 | -3.53 | 671 | 678 | 656 | 849677 |
| 1734370200 | 680 | 3 | 0.44 | 685 | 685 | 677 | 252816 |
| 1734111000 | 677 | 6 | 0.89 | 671 | 682 | 671 | 672981 |
| 1734024600 | 671 | -2 | -0.30 | 685 | 685 | 671 | 244113 |
| 1733938200 | 673 | 0 | 0.00 | 664 | 677 | 664 | 226819 |
| 1733851800 | 673 | 3 | 0.45 | 671 | 675 | 662 | 919363 |
| 1733765400 | 670 | 11 | 1.67 | 660 | 670 | 658 | 2008170 |
| 1733506200 | 659 | -10 | -1.49 | 685 | 685 | 658 | 300910 |
| 1733419800 | 669 | 9 | 1.36 | 662 | 673 | 659 | 483369 |
| 1733333400 | 660 | 0 | 0.00 | 660 | 665 | 654 | 308313 |
| 1733247000 | 660 | 4 | 0.61 | 656 | 665 | 653 | 376820 |
| 1733160600 | 656 | 21 | 3.31 | 636 | 656 | 632 | 375196 |
| 1732901400 | 635 | 10 | 1.60 | 625 | 635 | 625 | 2201356 |
| 1732815000 | 625 | 3 | 0.48 | 626 | 630 | 622 | 820678 |
| 1732728600 | 622 | -1 | -0.16 | 626 | 630 | 622 | 347848 |
| 1732642200 | 623 | -13 | -2.04 | 630 | 637 | 623 | 170361 |
| 1732555800 | 636 | 5 | 0.79 | 635 | 639 | 626 | 368782 |
| 1732296600 | 631 | 7 | 1.12 | 630 | 637 | 622 | 269664 |
| 1732210200 | 624 | 13 | 2.13 | 612 | 624 | 612 | 455582 |
| 1732123800 | 611 | -1 | -0.16 | 612 | 621 | 608 | 2066199 |
| 1732037400 | 612 | -1 | -0.16 | 618 | 618 | 603 | 469400 |
| 1731951000 | 613 | 8 | 1.32 | 617 | 619 | 608 | 902937 |
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
