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 | 15.5 | 2.15277777778 | 720 | 743 | 720 | 124944 | 733.84675576 | DE |
| 4 | -27 | -3.54098360656 | 762.5 | 818 | 720 | 479853 | 768.89909286 | DE |
| 12 | -35.5 | -4.60440985733 | 771 | 818 | 669.5 | 490666 | 731.5039753 | DE |
| 26 | -11.5 | -1.53949129853 | 747 | 819.5 | 669.5 | 368395 | 742.94799478 | DE |
| 52 | 24 | 3.37315530569 | 711.5 | 868 | 623.5 | 400625 | 720.67359556 | DE |
| 156 | 178.5 | 32.0466786355 | 557 | 868 | 364.6 | 536253 | 570.16394765 | DE |
| 260 | 191 | 35.0780532599 | 544.5 | 868 | 217 | 503280 | 521.33523359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 735.5 | 0 | 0.00 | 736 | 737.5 | 726.5 | 82885 |
| 1735320600 | 735.5 | -7.5 | -1.01 | 721.5 | 740 | 721.5 | 130760 |
| 1735061400 | 743 | 14 | 1.92 | 736 | 743 | 732.5 | 69056 |
| 1734975000 | 729 | -6.5 | -0.88 | 720 | 731.5 | 720 | 175017 |
| 1734715800 | 735.5 | -1.5 | -0.20 | 745.5 | 745.5 | 724 | 661698 |
| 1734629400 | 737 | -2.5 | -0.34 | 754.5 | 754.5 | 724.5 | 652859 |
| 1734543000 | 739.5 | -5.5 | -0.74 | 732.5 | 749.5 | 732.5 | 474701 |
| 1734456600 | 745 | -26.5 | -3.43 | 767.5 | 773 | 744.5 | 698353 |
| 1734370200 | 771.5 | -6 | -0.77 | 791 | 791 | 769.5 | 640224 |
| 1734111000 | 777.5 | 1.5 | 0.19 | 760.5 | 784 | 760.5 | 315095 |
| 1734024600 | 776 | -2.5 | -0.32 | 782 | 782 | 772 | 450279 |
| 1733938200 | 778.5 | -7.5 | -0.95 | 770 | 797.5 | 770 | 929816 |
| 1733851800 | 786 | -4 | -0.51 | 785 | 787.5 | 778.5 | 486008 |
| 1733765400 | 790 | -13.5 | -1.68 | 818 | 818 | 790 | 277932 |
| 1733506200 | 803.5 | 16 | 2.03 | 784.5 | 810.5 | 783.5 | 548512 |
| 1733419800 | 787.5 | -7 | -0.88 | 781 | 797 | 779.5 | 436733 |
| 1733333400 | 794.5 | -2.5 | -0.31 | 793.5 | 803.5 | 793 | 422805 |
| 1733247000 | 797 | 49.5 | 6.62 | 765 | 797 | 745.5 | 913769 |
| 1733160600 | 747.5 | -10 | -1.32 | 762.5 | 762.5 | 747.5 | 353745 |
| 1732901400 | 757.5 | 7.5 | 1.00 | 761 | 761 | 747.5 | 336265 |
| 1732815000 | 750 | 22.5 | 3.09 | 746 | 750 | 728.5 | 227065 |
| 1732728600 | 727.5 | 1 | 0.14 | 726.5 | 733.5 | 723.5 | 170650 |
| 1732642200 | 726.5 | -12.5 | -1.69 | 756 | 756 | 726.5 | 149598 |
| 1732555800 | 739 | 12 | 1.65 | 712.5 | 742.5 | 712.5 | 738546 |
| 1732296600 | 727 | -6 | -0.82 | 714 | 737.5 | 714 | 228755 |
| 1732210200 | 733 | 9.5 | 1.31 | 705.5 | 734 | 705.5 | 269679 |
| 1732123800 | 723.5 | -1.5 | -0.21 | 727.5 | 729 | 715.5 | 104294 |
| 1732037400 | 725 | 1.5 | 0.21 | 735.5 | 735.5 | 713.5 | 104412 |
| 1731951000 | 723.5 | 5.5 | 0.77 | 702 | 728.5 | 702 | 133012 |
| 1731691800 | 718 | 6.5 | 0.91 | 709 | 726.5 | 709 | 193104 |
| 1731605400 | 711.5 | 10.5 | 1.50 | 686 | 711.5 | 686 | 169044 |
| 1731519000 | 701 | -16 | -2.23 | 702.5 | 721.5 | 694 | 341870 |
| 1731432600 | 717 | 6.5 | 0.91 | 705.5 | 717 | 700 | 225939 |
| 1731346200 | 710.5 | 24.5 | 3.57 | 690.5 | 718.5 | 690.5 | 2583160 |
| 1731087000 | 686 | -6 | -0.87 | 702 | 702 | 683 | 1018415 |
| 1731000600 | 692 | 22.5 | 3.36 | 673.5 | 692 | 672 | 2886049 |
| 1730914200 | 669.5 | -11 | -1.62 | 699.5 | 699.5 | 669.5 | 1019865 |
| 1730827800 | 680.5 | -11 | -1.59 | 693.5 | 696 | 675 | 754266 |
| 1730741400 | 691.5 | 1 | 0.14 | 706.5 | 706.5 | 686 | 418949 |
| 1730482200 | 690.5 | 4.5 | 0.66 | 687 | 695.5 | 686 | 313258 |
| 1730395800 | 686 | -14 | -2.00 | 718 | 718 | 685.5 | 685296 |
| 1730309400 | 700 | 6.5 | 0.94 | 707 | 710.5 | 695 | 898382 |
| 1730223000 | 693.5 | -27 | -3.75 | 715 | 726 | 693.5 | 481253 |
| 1730136600 | 720.5 | -23.5 | -3.16 | 747.5 | 752 | 720.5 | 486506 |
| 1729873800 | 744 | 1 | 0.13 | 740 | 750 | 740 | 313055 |
| 1729787400 | 743 | 6 | 0.81 | 738.5 | 748.5 | 738.5 | 235761 |
| 1729701000 | 737 | -13 | -1.73 | 744 | 749 | 737 | 203147 |
| 1729614600 | 750 | 6.5 | 0.87 | 729.5 | 754.5 | 729.5 | 243892 |
| 1729528200 | 743.5 | -19.5 | -2.56 | 760 | 768 | 743.5 | 203229 |
| 1729269000 | 763 | -4.5 | -0.59 | 760 | 770.5 | 760 | 205515 |
| 1729182600 | 767.5 | 21 | 2.81 | 766.5 | 769 | 746 | 321792 |
| 1729096200 | 746.5 | 6.5 | 0.88 | 745 | 752 | 740 | 661054 |
| 1729009800 | 740 | -30.5 | -3.96 | 752 | 759.5 | 716.5 | 807125 |
| 1728923400 | 770.5 | 1.5 | 0.20 | 751.5 | 771.5 | 751.5 | 492842 |
| 1728664200 | 769 | 4 | 0.52 | 762 | 771 | 762 | 179437 |
| 1728577800 | 765 | -6 | -0.78 | 765.5 | 768.5 | 762.5 | 155168 |
| 1728491400 | 771 | 10 | 1.31 | 760 | 773 | 759.5 | 453108 |
| 1728405000 | 761 | -6 | -0.78 | 754.5 | 764 | 754.5 | 191140 |
| 1728318600 | 767 | -2.5 | -0.32 | 771 | 774 | 762 | 217358 |
| 1728059400 | 769.5 | 15 | 1.99 | 760 | 774 | 750 | 268995 |
| 1727973000 | 754.5 | -10.5 | -1.37 | 765 | 765 | 745 | 760312 |
| 1727886600 | 765 | -7.5 | -0.97 | 775 | 778 | 764.5 | 251998 |
| 1727800200 | 772.5 | -5 | -0.64 | 770 | 787.5 | 770 | 417275 |
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
