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 | -3 | -0.380710659898 | 788 | 802 | 779 | 73572 | 792.13441725 | DE |
| 4 | -5 | -0.632911392405 | 790 | 802 | 779 | 101159 | 793.06167302 | DE |
| 12 | 15 | 1.94805194805 | 770 | 802 | 755 | 129028 | 779.76620873 | DE |
| 26 | 44 | 5.9379217274 | 741 | 802 | 741 | 130276 | 772.94104728 | DE |
| 52 | 79 | 11.1898016997 | 706 | 802 | 665 | 120378 | 743.30276871 | DE |
| 156 | 9 | 1.15979381443 | 776 | 870 | 640 | 104543 | 741.97130763 | DE |
| 260 | 195 | 33.0508474576 | 590 | 870 | 420 | 98567 | 708.60011594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 779 | -7 | -0.89 | 785 | 786 | 779 | 41859 |
| 1721320200 | 786 | -6 | -0.76 | 792 | 795 | 785 | 50826 |
| 1721233800 | 792 | -5 | -0.63 | 796 | 796 | 790 | 57811 |
| 1721147400 | 797 | 1 | 0.13 | 792 | 802 | 789 | 29106 |
| 1721061000 | 796 | 2 | 0.25 | 788 | 799 | 788 | 188260 |
| 1720801800 | 794 | 3 | 0.38 | 789 | 796 | 788 | 238739 |
| 1720715400 | 791 | 4 | 0.51 | 795 | 795 | 790 | 81771 |
| 1720629000 | 787 | -4 | -0.51 | 796 | 796 | 787 | 49105 |
| 1720542600 | 791 | -3 | -0.38 | 789 | 791 | 789 | 32936 |
| 1720456200 | 794 | -3 | -0.38 | 790 | 794 | 790 | 47865 |
| 1720197000 | 797 | 3 | 0.38 | 791 | 801 | 791 | 78605 |
| 1720110600 | 794 | 4 | 0.51 | 793 | 794 | 788 | 341074 |
| 1720024200 | 790 | 0 | 0.00 | 796 | 796 | 790 | 148731 |
| 1719937800 | 790 | -4 | -0.50 | 790 | 792 | 789 | 32281 |
| 1719851400 | 794 | -3 | -0.38 | 792 | 794 | 790 | 62390 |
| 1719592200 | 797 | 0 | 0.00 | 793 | 799 | 793 | 96306 |
| 1719505800 | 797 | 5 | 0.63 | 790 | 797 | 790 | 100426 |
| 1719419400 | 792 | 2 | 0.25 | 794 | 794 | 788 | 71229 |
| 1719333000 | 790 | -3 | -0.38 | 794 | 795 | 789 | 69972 |
| 1719246600 | 793 | -1 | -0.13 | 790 | 793 | 789 | 203894 |
| 1718987400 | 794 | 6 | 0.76 | 787 | 794 | 786 | 77232 |
| 1718901000 | 788 | 4 | 0.51 | 789 | 790 | 784 | 60221 |
| 1718814600 | 784 | 0 | 0.00 | 779 | 787 | 779 | 42411 |
| 1718728200 | 784 | 6 | 0.77 | 778 | 786 | 773 | 226875 |
| 1718641800 | 778 | 1 | 0.13 | 775 | 780 | 775 | 84629 |
| 1718382600 | 777 | 4 | 0.52 | 776 | 778 | 771 | 119392 |
| 1718296200 | 773 | -2 | -0.26 | 774 | 779 | 773 | 68213 |
| 1718209800 | 775 | 4 | 0.52 | 772 | 777 | 771 | 1081510 |
| 1718123400 | 771 | 1 | 0.13 | 776 | 776 | 766 | 85248 |
| 1718037000 | 770 | -3 | -0.39 | 767 | 775 | 767 | 37773 |
| 1717777800 | 773 | 1 | 0.13 | 773 | 774 | 766 | 293389 |
| 1717691400 | 772 | 3 | 0.39 | 769 | 774 | 765 | 96265 |
| 1717605000 | 769 | 11 | 1.45 | 763 | 769 | 760 | 117510 |
| 1717518600 | 758 | -4 | -0.52 | 757 | 762 | 756 | 90251 |
| 1717432200 | 762 | 7 | 0.93 | 761 | 764 | 761 | 190706 |
| 1717173000 | 755 | -3 | -0.40 | 757 | 763 | 755 | 113766 |
| 1717086600 | 758 | -6 | -0.79 | 763 | 763 | 757 | 77735 |
| 1717000200 | 764 | -6 | -0.78 | 770 | 770 | 763 | 114156 |
| 1716913800 | 770 | -7 | -0.90 | 780 | 789 | 770 | 54092 |
| 1716568200 | 777 | -5 | -0.64 | 789 | 789 | 774 | 96269 |
| 1716481800 | 782 | 0 | 0.00 | 782 | 784 | 780 | 111255 |
| 1716395400 | 782 | 0 | 0.00 | 779 | 782 | 774 | 90717 |
| 1716309000 | 782 | -4 | -0.51 | 784 | 786 | 780 | 66585 |
| 1716222600 | 786 | 2 | 0.26 | 781 | 789 | 781 | 72546 |
| 1715963400 | 784 | -4 | -0.51 | 790 | 790 | 782 | 29786 |
| 1715877000 | 788 | 1 | 0.13 | 781 | 790 | 781 | 244655 |
| 1715790600 | 787 | 10 | 1.29 | 779 | 787 | 779 | 231775 |
| 1715704200 | 777 | -3 | -0.38 | 774 | 780 | 774 | 19698 |
| 1715617800 | 780 | -3 | -0.38 | 776 | 780 | 775 | 66642 |
| 1715358600 | 783 | 4 | 0.51 | 786 | 786 | 779 | 146514 |
| 1715272200 | 779 | -1 | -0.13 | 772 | 780 | 772 | 254111 |
| 1715185800 | 780 | 2 | 0.26 | 779 | 783 | 776 | 68102 |
| 1715099400 | 778 | 14 | 1.83 | 771 | 778 | 764 | 266024 |
| 1714753800 | 764 | 4 | 0.53 | 766 | 766 | 757 | 79909 |
| 1714667400 | 760 | 0 | 0.00 | 758 | 762 | 757 | 77100 |
| 1714581000 | 760 | -4 | -0.52 | 761 | 761 | 760 | 58525 |
| 1714494600 | 764 | -4 | -0.52 | 763 | 770 | 761 | 350344 |
| 1714408200 | 768 | -2 | -0.26 | 770 | 770 | 765 | 98520 |
| 1714149000 | 770 | 13 | 1.72 | 760 | 770 | 760 | 214726 |
| 1714062600 | 757 | -13 | -1.69 | 763 | 763 | 757 | 132696 |
| 1713976200 | 770 | 3 | 0.39 | 770 | 772 | 768 | 201332 |
| 1713889800 | 767 | 4 | 0.52 | 763 | 771 | 760 | 190317 |
| 1713803400 | 763 | 8 | 1.06 | 754 | 766 | 754 | 74380 |
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
