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 | 0 | 0 | 720 | 724 | 706 | 14602 | 721.23368945 | DE |
| 4 | -8 | -1.0989010989 | 728 | 738 | 706 | 46448 | 723.90019891 | DE |
| 12 | 74 | 11.4551083591 | 646 | 778 | 646 | 45565 | 721.70996211 | DE |
| 26 | -62 | -7.9283887468 | 782 | 838 | 580 | 49866 | 704.53658681 | DE |
| 52 | 178 | 32.8413284133 | 542 | 850 | 508 | 58177 | 679.73457092 | DE |
| 156 | 130 | 22.0338983051 | 590 | 850 | 320 | 44945 | 532.99694056 | DE |
| 260 | 164 | 29.4964028777 | 556 | 850 | 320 | 53098 | 564.41601552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 724 | 3 | 0.42 | 724 | 724 | 724 | 9721 |
| 1735320600 | 721 | 1 | 0.14 | 721 | 721 | 721 | 15159 |
| 1735061400 | 720 | -4 | -0.55 | 720 | 720 | 720 | 18926 |
| 1734975000 | 724 | 8 | 1.12 | 720 | 724 | 720 | 12473 |
| 1734715800 | 716 | -1 | -0.14 | 718 | 718 | 716 | 54624 |
| 1734629400 | 717 | -7 | -0.97 | 716 | 732 | 706 | 45853 |
| 1734543000 | 724 | 6 | 0.84 | 728 | 736 | 724 | 37031 |
| 1734456600 | 718 | 0 | 0.00 | 718 | 718 | 718 | 64072 |
| 1734370200 | 718 | -4 | -0.55 | 728 | 728 | 718 | 32062 |
| 1734111000 | 722 | -8 | -1.10 | 730 | 738 | 722 | 43042 |
| 1734024600 | 730 | 6 | 0.83 | 720 | 730 | 720 | 33090 |
| 1733938200 | 724 | -6 | -0.82 | 718 | 724 | 718 | 60970 |
| 1733851800 | 730 | 4 | 0.55 | 722 | 730 | 718 | 34922 |
| 1733765400 | 726 | 4 | 0.55 | 724 | 726 | 720 | 53695 |
| 1733506200 | 722 | -4 | -0.55 | 724 | 724 | 722 | 26528 |
| 1733419800 | 726 | -2 | -0.27 | 728 | 728 | 726 | 41379 |
| 1733333400 | 728 | 3 | 0.41 | 730 | 730 | 722 | 220304 |
| 1733247000 | 725 | -4 | -0.55 | 728 | 728 | 725 | 32212 |
| 1733160600 | 729 | 9 | 1.25 | 726 | 729 | 726 | 31586 |
| 1732901400 | 720 | 0 | 0.00 | 720 | 720 | 716 | 46033 |
| 1732815000 | 720 | -6 | -0.83 | 724 | 724 | 710 | 46065 |
| 1732728600 | 726 | -4 | -0.55 | 732 | 736 | 724 | 42589 |
| 1732642200 | 730 | 0 | 0.00 | 738 | 738 | 730 | 15577 |
| 1732555800 | 730 | -24 | -3.18 | 748 | 748 | 730 | 35273 |
| 1732296600 | 754 | 14 | 1.89 | 758 | 758 | 754 | 21081 |
| 1732210200 | 740 | -2 | -0.27 | 756 | 756 | 740 | 138108 |
| 1732123800 | 742 | 2 | 0.27 | 742 | 742 | 740 | 19780 |
| 1732037400 | 740 | -26 | -3.39 | 770 | 770 | 740 | 22390 |
| 1731951000 | 766 | 19 | 2.54 | 746 | 766 | 746 | 25438 |
| 1731691800 | 747 | -23 | -2.99 | 778 | 778 | 747 | 49467 |
| 1731605400 | 770 | 10 | 1.32 | 760 | 770 | 760 | 46163 |
| 1731519000 | 760 | -2 | -0.26 | 742 | 760 | 742 | 38501 |
| 1731432600 | 762 | 8 | 1.06 | 768 | 770 | 760 | 75253 |
| 1731346200 | 754 | -2 | -0.26 | 748 | 754 | 748 | 147555 |
| 1731087000 | 756 | 26 | 3.56 | 756 | 756 | 756 | 32749 |
| 1731000600 | 730 | -4 | -0.54 | 730 | 730 | 730 | 66539 |
| 1730914200 | 734 | 31 | 4.41 | 734 | 770 | 732 | 101511 |
| 1730827800 | 703 | 6 | 0.86 | 703 | 703 | 703 | 8099 |
| 1730741400 | 697 | 11 | 1.60 | 697 | 697 | 697 | 64098 |
| 1730482200 | 686 | 6 | 0.88 | 686 | 686 | 686 | 41082 |
| 1730395800 | 680 | -30 | -4.23 | 706 | 720 | 680 | 81607 |
| 1730309400 | 710 | -11 | -1.53 | 712 | 718 | 710 | 30514 |
| 1730223000 | 721 | 21 | 3.00 | 712 | 721 | 712 | 53026 |
| 1730136600 | 700 | 2 | 0.29 | 696 | 700 | 696 | 26558 |
| 1729873800 | 698 | 4 | 0.58 | 700 | 714 | 698 | 20764 |
| 1729787400 | 694 | -7 | -1.00 | 702 | 702 | 694 | 31016 |
| 1729701000 | 701 | 9 | 1.30 | 701 | 701 | 701 | 78336 |
| 1729614600 | 692 | -4 | -0.57 | 710 | 710 | 692 | 16137 |
| 1729528200 | 696 | -13 | -1.83 | 710 | 710 | 696 | 47670 |
| 1729269000 | 709 | 6 | 0.85 | 700 | 710 | 698 | 24998 |
| 1729182600 | 703 | 5 | 0.72 | 704 | 704 | 700 | 49769 |
| 1729096200 | 698 | 8 | 1.16 | 698 | 698 | 698 | 9941 |
| 1729009800 | 690 | -14 | -1.99 | 692 | 692 | 690 | 39016 |
| 1728923400 | 704 | 20 | 2.92 | 690 | 710 | 690 | 51642 |
| 1728664200 | 684 | 10 | 1.48 | 682 | 684 | 682 | 29438 |
| 1728577800 | 674 | 8 | 1.20 | 670 | 684 | 670 | 61357 |
| 1728491400 | 666 | 20 | 3.10 | 666 | 666 | 666 | 40258 |
| 1728405000 | 646 | -4 | -0.62 | 646 | 646 | 646 | 24207 |
| 1728318600 | 650 | -19 | -2.84 | 664 | 670 | 650 | 71044 |
| 1728059400 | 669 | 0 | 0.00 | 654 | 678 | 654 | 13657 |
| 1727973000 | 669 | 7 | 1.06 | 670 | 672 | 664 | 105446 |
| 1727886600 | 662 | 6 | 0.91 | 658 | 662 | 658 | 14481 |
| 1727800200 | 656 | -9 | -1.35 | 656 | 656 | 656 | 16736 |
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
