We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -6 | -1.09090909091 | 550 | 552 | 540 | 306926 | 546.0667105 | DE |
| 4 | -9 | -1.62748643761 | 553 | 557 | 536 | 275369 | 547.06974985 | DE |
| 12 | -13 | -2.33393177738 | 557 | 572 | 526 | 234062 | 549.62976681 | DE |
| 26 | -49 | -8.26306913997 | 593 | 603 | 526 | 228817 | 564.51999494 | DE |
| 52 | 19 | 3.61904761905 | 525 | 605 | 514 | 229715 | 560.67171836 | DE |
| 156 | -32 | -5.55555555556 | 576 | 606 | 477 | 233123 | 554.03873379 | DE |
| 260 | 7 | 1.30353817505 | 537 | 606 | 293.5 | 225505 | 514.66506767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 544 | 1 | 0.18 | 546 | 546 | 543 | 268832 |
| 1739467800 | 543 | -3 | -0.55 | 546 | 547 | 540 | 392777 |
| 1739381400 | 546 | -3 | -0.55 | 551 | 552 | 546 | 288567 |
| 1739295000 | 549 | -1 | -0.18 | 550 | 551 | 549 | 215813 |
| 1739208600 | 550 | 6 | 1.10 | 548 | 552 | 548 | 318036 |
| 1738949400 | 544 | -6 | -1.09 | 550 | 551 | 544 | 319438 |
| 1738863000 | 550 | 2 | 0.36 | 549 | 555 | 549 | 332595 |
| 1738776600 | 548 | 2 | 0.37 | 546 | 550 | 546 | 288771 |
| 1738690200 | 546 | 0 | 0.00 | 546 | 547 | 544 | 283861 |
| 1738603800 | 546 | -10 | -1.80 | 549 | 550 | 543 | 428647 |
| 1738344600 | 556 | 3 | 0.54 | 551 | 557 | 551 | 205942 |
| 1738258200 | 553 | 8 | 1.47 | 545 | 553 | 545 | 302414 |
| 1738171800 | 545 | 1 | 0.18 | 545 | 549 | 545 | 126834 |
| 1738085400 | 544 | 4 | 0.74 | 545 | 548 | 543 | 138220 |
| 1737999000 | 540 | 0 | 0.00 | 536 | 542 | 536 | 302147 |
| 1737739800 | 540 | -3 | -0.55 | 545 | 545 | 540 | 257724 |
| 1737653400 | 543 | -7 | -1.27 | 551 | 551 | 543 | 279244 |
| 1737567000 | 550 | -2 | -0.36 | 554 | 554 | 550 | 207390 |
| 1737480600 | 552 | 5 | 0.91 | 548 | 552 | 548 | 222157 |
| 1737394200 | 547 | -5 | -0.91 | 553 | 553 | 547 | 287638 |
| 1737135000 | 552 | 2 | 0.36 | 553 | 557 | 551 | 309166 |
| 1737048600 | 550 | 7 | 1.29 | 549 | 550 | 545 | 236143 |
| 1736962200 | 543 | 14 | 2.65 | 536 | 544 | 534 | 318568 |
| 1736875800 | 529 | 3 | 0.57 | 535 | 535 | 529 | 141753 |
| 1736789400 | 526 | -1 | -0.19 | 528 | 530 | 526 | 265414 |
| 1736530200 | 527 | -13 | -2.41 | 540 | 540 | 527 | 466446 |
| 1736443800 | 540 | 1 | 0.19 | 540 | 543 | 533 | 303931 |
| 1736357400 | 539 | -11 | -2.00 | 551 | 551 | 539 | 299866 |
| 1736271000 | 550 | -5 | -0.90 | 556 | 559 | 550 | 296857 |
| 1736184600 | 555 | -4 | -0.72 | 559 | 561 | 555 | 702706 |
| 1735925400 | 559 | 1 | 0.18 | 558 | 560 | 558 | 124805 |
| 1735839000 | 558 | 7 | 1.27 | 554 | 559 | 554 | 166427 |
| 1735666200 | 551 | 5 | 0.92 | 546 | 553 | 544 | 71501 |
| 1735579800 | 546 | -1 | -0.18 | 550 | 550 | 545 | 166615 |
| 1735320600 | 547 | -8 | -1.44 | 555 | 555 | 547 | 171402 |
| 1735061400 | 555 | 7 | 1.28 | 552 | 555 | 552 | 36244 |
| 1734975000 | 548 | -1 | -0.18 | 541 | 549 | 541 | 182419 |
| 1734715800 | 549 | 5 | 0.92 | 542 | 549 | 541 | 337095 |
| 1734629400 | 544 | -5 | -0.91 | 543 | 547 | 543 | 499308 |
| 1734543000 | 549 | 0 | 0.00 | 552 | 552 | 549 | 285028 |
| 1734456600 | 549 | -12 | -2.14 | 557 | 558 | 549 | 191622 |
| 1734370200 | 561 | -4 | -0.71 | 565 | 565 | 561 | 225997 |
| 1734111000 | 565 | -5 | -0.88 | 565 | 567 | 565 | 173823 |
| 1734024600 | 570 | 3 | 0.53 | 565 | 570 | 565 | 213279 |
| 1733938200 | 567 | -3 | -0.53 | 567 | 569 | 565 | 116053 |
| 1733851800 | 570 | -1 | -0.18 | 569 | 570 | 566 | 131126 |
| 1733765400 | 571 | 3 | 0.53 | 570 | 572 | 569 | 173895 |
| 1733506200 | 568 | 4 | 0.71 | 569 | 569 | 564 | 121294 |
| 1733419800 | 564 | 0 | 0.00 | 567 | 567 | 564 | 92447 |
| 1733333400 | 564 | 1 | 0.18 | 565 | 568 | 564 | 149581 |
| 1733247000 | 563 | 2 | 0.36 | 570 | 570 | 563 | 143332 |
| 1733160600 | 561 | -1 | -0.18 | 561 | 565 | 561 | 149036 |
| 1732901400 | 562 | 2 | 0.36 | 559 | 563 | 559 | 177875 |
| 1732815000 | 560 | 0 | 0.00 | 561 | 562 | 559 | 106234 |
| 1732728600 | 560 | 0 | 0.00 | 564 | 565 | 559 | 169771 |
| 1732642200 | 560 | -5 | -0.88 | 564 | 565 | 560 | 178496 |
| 1732555800 | 565 | 5 | 0.89 | 565 | 566 | 562 | 142132 |
| 1732296600 | 560 | 2 | 0.36 | 557 | 562 | 557 | 169844 |
| 1732210200 | 558 | 7 | 1.27 | 553 | 558 | 551 | 596238 |
| 1732123800 | 551 | -6 | -1.08 | 560 | 560 | 551 | 176198 |
| 1732037400 | 557 | 0 | 0.00 | 562 | 563 | 554 | 167062 |
| 1731951000 | 557 | 0 | 0.00 | 562 | 562 | 553 | 249618 |
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
