We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.398406374502 | 502 | 510 | 498 | 27114 | 501.44915948 | DE |
| 4 | 4 | 0.806451612903 | 496 | 525 | 495 | 32863 | 504.85146602 | DE |
| 12 | 60 | 13.6363636364 | 440 | 545 | 440 | 66329 | 500.33785387 | DE |
| 26 | 121.5 | 32.1003963012 | 378.5 | 545 | 357.5 | 64350 | 453.90794637 | DE |
| 52 | 269.5 | 116.919739696 | 230.5 | 545 | 185 | 64729 | 345.60717205 | DE |
| 156 | -48 | -8.75912408759 | 548 | 659 | 185 | 48687 | 363.82049825 | DE |
| 260 | 287.5 | 135.294117647 | 212.5 | 659 | 165.5 | 59298 | 344.75347723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 500 | -1 | -0.20 | 501 | 505 | 500 | 58617 |
| 1722270600 | 501 | -5 | -0.99 | 501 | 508 | 501 | 18140 |
| 1722011400 | 506 | 4 | 0.80 | 502 | 506 | 501 | 15174 |
| 1721925000 | 502 | 0 | 0.00 | 502 | 510 | 502 | 25624 |
| 1721838600 | 502 | 0 | 0.00 | 502 | 502 | 498 | 18016 |
| 1721752200 | 502 | 0 | 0.00 | 502 | 502 | 502 | 20934 |
| 1721665800 | 502 | 2 | 0.40 | 502 | 502 | 502 | 25546 |
| 1721406600 | 500 | -2 | -0.40 | 504 | 504 | 500 | 111033 |
| 1721320200 | 502 | 0 | 0.00 | 502 | 502 | 499 | 9289 |
| 1721233800 | 502 | 0 | 0.00 | 502 | 502 | 502 | 11278 |
| 1721147400 | 502 | 0 | 0.00 | 502 | 502 | 502 | 14628 |
| 1721061000 | 502 | 0 | 0.00 | 502 | 502 | 502 | 15383 |
| 1720801800 | 502 | -1 | -0.20 | 503 | 503 | 502 | 29387 |
| 1720715400 | 503 | -5 | -0.98 | 508 | 508 | 503 | 24608 |
| 1720629000 | 508 | -12 | -2.31 | 525 | 525 | 503 | 71456 |
| 1720542600 | 520 | 0 | 0.00 | 520 | 520 | 520 | 25036 |
| 1720456200 | 520 | 4 | 0.78 | 520 | 520 | 520 | 40399 |
| 1720197000 | 516 | 13 | 2.58 | 503 | 525 | 498 | 57208 |
| 1720110600 | 503 | 7 | 1.41 | 496 | 503 | 495 | 18830 |
| 1720024200 | 496 | 0 | 0.00 | 496 | 496 | 496 | 46671 |
| 1719937800 | 496 | 0 | 0.00 | 496 | 496 | 496 | 60247 |
| 1719851400 | 496 | 0 | 0.00 | 496 | 496 | 496 | 52994 |
| 1719592200 | 496 | 0 | 0.00 | 496 | 496 | 496 | 26021 |
| 1719505800 | 496 | -9 | -1.78 | 505 | 505 | 496 | 56719 |
| 1719419400 | 505 | 0 | 0.00 | 505 | 505 | 505 | 8220 |
| 1719333000 | 505 | 0 | 0.00 | 505 | 505 | 505 | 12506 |
| 1719246600 | 505 | 0 | 0.00 | 505 | 505 | 505 | 31275 |
| 1718987400 | 505 | 2 | 0.40 | 503 | 525 | 503 | 124668 |
| 1718901000 | 503 | 2 | 0.40 | 501 | 503 | 501 | 30289 |
| 1718814600 | 501 | 0 | 0.00 | 501 | 501 | 501 | 16158 |
| 1718728200 | 501 | 7 | 1.42 | 501 | 501 | 501 | 119035 |
| 1718641800 | 494 | -7 | -1.40 | 501 | 501 | 494 | 14717 |
| 1718382600 | 501 | 0 | 0.00 | 501 | 501 | 501 | 78501 |
| 1718296200 | 501 | 0 | 0.00 | 501 | 501 | 501 | 24424 |
| 1718209800 | 501 | -2 | -0.40 | 503 | 503 | 501 | 28835 |
| 1718123400 | 503 | 8 | 1.62 | 495 | 503 | 495 | 176523 |
| 1718037000 | 495 | -14 | -2.75 | 509 | 509 | 495 | 134031 |
| 1717777800 | 509 | 0 | 0.00 | 509 | 509 | 509 | 39402 |
| 1717691400 | 509 | 7 | 1.39 | 502 | 509 | 502 | 33777 |
| 1717605000 | 502 | 0 | 0.00 | 502 | 502 | 502 | 91857 |
| 1717518600 | 502 | 7 | 1.41 | 495 | 502 | 495 | 465608 |
| 1717432200 | 495 | -4 | -0.80 | 500 | 501 | 495 | 53652 |
| 1717173000 | 499 | -4 | -0.80 | 503 | 504 | 497 | 41167 |
| 1717086600 | 503 | 1 | 0.20 | 505 | 505 | 500 | 19199 |
| 1717000200 | 502 | -27 | -5.10 | 529 | 529 | 502 | 123080 |
| 1716913800 | 529 | -1 | -0.19 | 521 | 529 | 521 | 66769 |
| 1716568200 | 530 | 2 | 0.38 | 526 | 530 | 518 | 34192 |
| 1716481800 | 528 | -2 | -0.38 | 521 | 545 | 521 | 181256 |
| 1716395400 | 530 | 40 | 8.16 | 490 | 530 | 487.5 | 204669 |
| 1716309000 | 490 | -5 | -1.01 | 495 | 495 | 485 | 113571 |
| 1716222600 | 495 | 20 | 4.21 | 477.5 | 495 | 477.5 | 93774 |
| 1715963400 | 475 | -5 | -1.04 | 480 | 480 | 475 | 33918 |
| 1715877000 | 480 | -5 | -1.03 | 477.5 | 485 | 477.5 | 76852 |
| 1715790600 | 485 | 0 | 0.00 | 482.5 | 485 | 462.5 | 175536 |
| 1715704200 | 485 | 12.5 | 2.65 | 472.5 | 489.5 | 472.5 | 121774 |
| 1715617800 | 472.5 | 0 | 0.00 | 472.5 | 472.5 | 472.5 | 16483 |
| 1715358600 | 472.5 | -2.5 | -0.53 | 475 | 475 | 472.5 | 54554 |
| 1715272200 | 475 | 12.5 | 2.70 | 462.5 | 475 | 462.5 | 48693 |
| 1715185800 | 462.5 | 22.5 | 5.11 | 440 | 467.5 | 440 | 171199 |
| 1715099400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 18672 |
| 1714753800 | 440 | 0 | 0.00 | 440 | 440 | 440 | 1996 |
| 1714667400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 66184 |
| 1714581000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 39969 |
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
