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 | 3 | 0.516351118761 | 581 | 592 | 578 | 152160 | 587.23260809 | DE |
| 4 | 16 | 2.81690140845 | 568 | 592 | 555 | 219782 | 576.662962 | DE |
| 12 | 29 | 5.22522522523 | 555 | 593 | 552 | 208147 | 575.20862088 | DE |
| 26 | 50 | 9.36329588015 | 534 | 593 | 514 | 224252 | 549.93732333 | DE |
| 52 | 25 | 4.47227191413 | 559 | 593 | 477 | 204352 | 540.25771612 | DE |
| 156 | 76 | 14.9606299213 | 508 | 606 | 477 | 220541 | 550.943106 | DE |
| 260 | 98 | 20.1646090535 | 486 | 606 | 293.5 | 213767 | 507.64550885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 589 | 2 | 0.34 | 586 | 589 | 585 | 106087 |
| 1721406600 | 587 | -4 | -0.68 | 588 | 588 | 587 | 89624 |
| 1721320200 | 591 | 7 | 1.20 | 584 | 592 | 584 | 282498 |
| 1721233800 | 584 | 2 | 0.34 | 578 | 584 | 578 | 123876 |
| 1721147400 | 582 | -5 | -0.85 | 581 | 583 | 579 | 158714 |
| 1721061000 | 587 | 0 | 0.00 | 588 | 588 | 580 | 197465 |
| 1720801800 | 587 | 1 | 0.17 | 584 | 587 | 584 | 227987 |
| 1720715400 | 586 | 2 | 0.34 | 584 | 586 | 576 | 433754 |
| 1720629000 | 584 | 5 | 0.86 | 580 | 584 | 580 | 282783 |
| 1720542600 | 579 | -6 | -1.03 | 581 | 584 | 576 | 220223 |
| 1720456200 | 585 | 3 | 0.52 | 576 | 585 | 576 | 205703 |
| 1720197000 | 582 | 7 | 1.22 | 577 | 584 | 577 | 329352 |
| 1720110600 | 575 | 5 | 0.88 | 569 | 575 | 569 | 268662 |
| 1720024200 | 570 | 11 | 1.97 | 561 | 570 | 561 | 268184 |
| 1719937800 | 559 | 1 | 0.18 | 555 | 559 | 555 | 367053 |
| 1719851400 | 558 | 0 | 0.00 | 561 | 562 | 558 | 161726 |
| 1719592200 | 558 | 2 | 0.36 | 559 | 560 | 555 | 230546 |
| 1719505800 | 556 | -7 | -1.24 | 561 | 561 | 556 | 112208 |
| 1719419400 | 563 | -2 | -0.35 | 567 | 567 | 559 | 177862 |
| 1719333000 | 565 | -3 | -0.53 | 568 | 568 | 562 | 151325 |
| 1719246600 | 568 | 1 | 0.18 | 567 | 570 | 565 | 108333 |
| 1718987400 | 567 | -3 | -0.53 | 562 | 567 | 562 | 262893 |
| 1718901000 | 570 | 6 | 1.06 | 563 | 570 | 563 | 164431 |
| 1718814600 | 564 | 3 | 0.53 | 561 | 566 | 561 | 219850 |
| 1718728200 | 561 | 6 | 1.08 | 556 | 564 | 556 | 199784 |
| 1718641800 | 555 | 1 | 0.18 | 557 | 558 | 553 | 229735 |
| 1718382600 | 554 | -2 | -0.36 | 557 | 557 | 552 | 184876 |
| 1718296200 | 556 | -8 | -1.42 | 565 | 565 | 556 | 128936 |
| 1718209800 | 564 | 2 | 0.36 | 565 | 568 | 563 | 225765 |
| 1718123400 | 562 | -7 | -1.23 | 571 | 571 | 562 | 185866 |
| 1718037000 | 569 | -7 | -1.22 | 574 | 574 | 569 | 199917 |
| 1717777800 | 576 | -5 | -0.86 | 577 | 578 | 572 | 153920 |
| 1717691400 | 581 | 1 | 0.17 | 582 | 582 | 577 | 117372 |
| 1717605000 | 580 | 1 | 0.17 | 590 | 590 | 575 | 231057 |
| 1717518600 | 579 | -3 | -0.52 | 576 | 579 | 574 | 166258 |
| 1717432200 | 582 | 0 | 0.00 | 585 | 586 | 579 | 249799 |
| 1717173000 | 582 | 6 | 1.04 | 576 | 582 | 576 | 174844 |
| 1717086600 | 576 | 5 | 0.88 | 568 | 579 | 568 | 364176 |
| 1717000200 | 571 | -9 | -1.55 | 581 | 581 | 571 | 130198 |
| 1716913800 | 580 | 1 | 0.17 | 584 | 584 | 580 | 192721 |
| 1716568200 | 579 | -3 | -0.52 | 581 | 583 | 578 | 237567 |
| 1716481800 | 582 | -5 | -0.85 | 587 | 587 | 581 | 295007 |
| 1716395400 | 587 | -1 | -0.17 | 590 | 590 | 582 | 219867 |
| 1716309000 | 588 | -3 | -0.51 | 591 | 591 | 585 | 130979 |
| 1716222600 | 591 | 4 | 0.68 | 589 | 591 | 588 | 167627 |
| 1715963400 | 587 | -3 | -0.51 | 593 | 593 | 585 | 121710 |
| 1715877000 | 590 | 0 | 0.00 | 589 | 590 | 587 | 138361 |
| 1715790600 | 590 | 7 | 1.20 | 584 | 590 | 584 | 198842 |
| 1715704200 | 583 | 2 | 0.34 | 581 | 583 | 579 | 209606 |
| 1715617800 | 581 | -4 | -0.68 | 585 | 586 | 581 | 219646 |
| 1715358600 | 585 | 4 | 0.69 | 584 | 587 | 582 | 279425 |
| 1715272200 | 581 | 4 | 0.69 | 578 | 581 | 578 | 179999 |
| 1715185800 | 577 | 3 | 0.52 | 576 | 579 | 574 | 195182 |
| 1715099400 | 574 | 5 | 0.88 | 570 | 579 | 570 | 384589 |
| 1714753800 | 569 | 4 | 0.71 | 568 | 570 | 564 | 272065 |
| 1714667400 | 565 | 5 | 0.89 | 566 | 566 | 560 | 209118 |
| 1714581000 | 560 | 1 | 0.18 | 558 | 560 | 558 | 192733 |
| 1714494600 | 559 | -1 | -0.18 | 555 | 563 | 555 | 133835 |
| 1714408200 | 560 | 5 | 0.90 | 560 | 561 | 557 | 612406 |
| 1714149000 | 555 | 3 | 0.54 | 558 | 558 | 553 | 241916 |
| 1714062600 | 552 | 4 | 0.73 | 550 | 554 | 550 | 121228 |
| 1713976200 | 548 | -2 | -0.36 | 551 | 552 | 546 | 167390 |
| 1713889800 | 550 | 5 | 0.92 | 548 | 553 | 547 | 204441 |
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
