We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.111482720178 | 448.5 | 453.5 | 444 | 379401 | 446.28094897 | DE |
| 4 | 16.5 | 3.81502890173 | 432.5 | 453.5 | 421 | 442884 | 432.97317157 | DE |
| 12 | -142 | -24.027072758 | 591 | 616 | 421 | 727004 | 460.21430012 | DE |
| 26 | -48 | -9.65794768612 | 497 | 616 | 421 | 687568 | 496.35206046 | DE |
| 52 | -153 | -25.415282392 | 602 | 616 | 311.5 | 598095 | 470.38645105 | DE |
| 156 | -356 | -44.2236024845 | 805 | 1082.5 | 311.5 | 443766 | 594.55243043 | DE |
| 260 | 58 | 14.8337595908 | 391 | 1082.5 | 311.5 | 316552 | 599.49010189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 446 | 2 | 0.45 | 446.5 | 446.5 | 446 | 805749 |
| 1724949000 | 444 | -1 | -0.22 | 446 | 446.5 | 444 | 242257 |
| 1724862600 | 445 | -5 | -1.11 | 451.5 | 451.5 | 445 | 193501 |
| 1724776200 | 450 | 3 | 0.67 | 448.5 | 453.5 | 447.5 | 276096 |
| 1724430600 | 447 | 10 | 2.29 | 436 | 449.5 | 436 | 236251 |
| 1724344200 | 437 | 2 | 0.46 | 433.5 | 437 | 433 | 483097 |
| 1724257800 | 435 | 0 | 0.00 | 433.5 | 435 | 432.5 | 542852 |
| 1724171400 | 435 | -1 | -0.23 | 433.5 | 435 | 433.5 | 810202 |
| 1724085000 | 436 | -11 | -2.46 | 431.5 | 436 | 431.5 | 513726 |
| 1723825800 | 447 | 17 | 3.95 | 431 | 447 | 431 | 44487 |
| 1723739400 | 430 | 1 | 0.23 | 429.5 | 431.5 | 429 | 297009 |
| 1723653000 | 429 | 3 | 0.70 | 428 | 429.5 | 428 | 513941 |
| 1723566600 | 426 | 1 | 0.24 | 428 | 429 | 426 | 761781 |
| 1723480200 | 425 | -2 | -0.47 | 427 | 428 | 425 | 557168 |
| 1723221000 | 427 | 2 | 0.47 | 425 | 427 | 424.5 | 419416 |
| 1723134600 | 425 | -3 | -0.70 | 426 | 426 | 425 | 403838 |
| 1723048200 | 428 | 6 | 1.42 | 423.5 | 428 | 423.5 | 361887 |
| 1722961800 | 422 | -1 | -0.24 | 422.5 | 425 | 421 | 682263 |
| 1722875400 | 423 | -9 | -2.08 | 432.5 | 432.5 | 422.5 | 269284 |
| 1722616200 | 432 | -4 | -0.92 | 435 | 437.5 | 432 | 345497 |
| 1722529800 | 436 | -4 | -0.91 | 435 | 440 | 435 | 152822 |
| 1722443400 | 440 | 2 | 0.46 | 436 | 440 | 436 | 741776 |
| 1722357000 | 438 | -2 | -0.45 | 440 | 440 | 434 | 174993 |
| 1722270600 | 440 | -4 | -0.90 | 443 | 443 | 435 | 187603 |
| 1722011400 | 444 | 1 | 0.23 | 444 | 444 | 443 | 1644418 |
| 1721925000 | 443 | -6 | -1.34 | 448.5 | 448.5 | 443 | 1314969 |
| 1721838600 | 449 | 1 | 0.22 | 448.5 | 449 | 448.5 | 561496 |
| 1721752200 | 448 | -5 | -1.10 | 446 | 451 | 438 | 425353 |
| 1721665800 | 453 | -3 | -0.66 | 454 | 454 | 451 | 695400 |
| 1721406600 | 456 | 1 | 0.22 | 454 | 456 | 454 | 1930994 |
| 1721320200 | 455 | 0 | 0.00 | 452 | 455 | 452 | 604298 |
| 1721233800 | 455 | 1 | 0.22 | 452 | 455 | 452 | 2344493 |
| 1721147400 | 454 | -3 | -0.66 | 456.5 | 457 | 451.5 | 939440 |
| 1721061000 | 457 | -3 | -0.65 | 457.5 | 457.5 | 456.5 | 1846162 |
| 1720801800 | 460 | 1 | 0.22 | 457.5 | 460 | 457.5 | 464194 |
| 1720715400 | 459 | 4 | 0.88 | 462.5 | 462.5 | 456 | 896738 |
| 1720629000 | 455 | -9 | -1.94 | 463.5 | 467.5 | 455 | 4489541 |
| 1720542600 | 464 | -4 | -0.85 | 467.5 | 471 | 463.5 | 1437658 |
| 1720456200 | 468 | 8 | 1.74 | 461 | 472.5 | 460 | 1405968 |
| 1720197000 | 460 | 15 | 3.37 | 433.5 | 468 | 433.5 | 1054850 |
| 1720110600 | 445 | 11 | 2.53 | 434 | 445 | 432.5 | 49688 |
| 1720024200 | 434 | 9 | 2.12 | 426 | 437 | 426 | 834044 |
| 1719937800 | 425 | -3 | -0.70 | 428 | 428 | 422 | 113100 |
| 1719851400 | 428 | -2 | -0.47 | 432 | 436 | 426 | 305228 |
| 1719592200 | 430 | -4 | -0.92 | 432 | 433 | 430 | 540348 |
| 1719505800 | 434 | 3 | 0.70 | 431 | 438 | 431 | 321987 |
| 1719419400 | 431 | -2 | -0.46 | 432.5 | 432.5 | 430 | 462058 |
| 1719333000 | 433 | 1 | 0.23 | 431 | 433 | 431 | 228179 |
| 1719246600 | 432 | 2 | 0.47 | 434 | 434 | 431 | 76715 |
| 1718987400 | 430 | -3 | -0.69 | 434 | 435.5 | 430 | 433640 |
| 1718901000 | 433 | 0 | 0.00 | 434 | 434 | 433 | 139733 |
| 1718814600 | 433 | 2 | 0.46 | 436 | 437 | 433 | 115500 |
| 1718728200 | 431 | 1 | 0.23 | 428.5 | 436 | 428.5 | 524993 |
| 1718641800 | 430 | -5 | -1.15 | 433.5 | 437.5 | 428.5 | 752585 |
| 1718382600 | 435 | -27 | -5.84 | 462 | 464 | 431 | 1159417 |
| 1718296200 | 462 | -150 | -24.51 | 510.5 | 510.5 | 455 | 1177121 |
| 1718209800 | 612 | 0 | 0.00 | 611 | 612 | 605 | 2478809 |
| 1718123400 | 612 | 2 | 0.33 | 612 | 616 | 609 | 605879 |
| 1718037000 | 610 | 16 | 2.69 | 591 | 612 | 591 | 500718 |
| 1717777800 | 594 | 6 | 1.02 | 589 | 594 | 586 | 960490 |
| 1717691400 | 588 | 2 | 0.34 | 584 | 590 | 584 | 1010259 |
| 1717605000 | 586 | 2 | 0.34 | 584 | 586 | 582 | 238626 |
| 1717518600 | 584 | -2 | -0.34 | 586 | 590 | 582 | 1874590 |
| 1717432200 | 586 | 28 | 5.02 | 567 | 603 | 565 | 1212023 |
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
