We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.5 | 2.01298701299 | 770 | 788 | 751 | 187741 | 773.27579644 | DE |
| 4 | 28 | 3.69636963696 | 757.5 | 788 | 722 | 220906 | 753.13380464 | DE |
| 12 | 73 | 10.2456140351 | 712.5 | 868 | 705.5 | 340959 | 750.35252207 | DE |
| 26 | 68 | 9.47735191638 | 717.5 | 868 | 623.5 | 382451 | 705.31908357 | DE |
| 52 | 235.5 | 42.8181818182 | 550 | 868 | 439.2 | 518097 | 604.81584014 | DE |
| 156 | 254 | 47.789275635 | 531.5 | 868 | 364.6 | 528484 | 549.61307846 | DE |
| 260 | 346.7 | 79.0109389243 | 438.8 | 868 | 217 | 514351 | 501.90321332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 773.5 | 3 | 0.39 | 759 | 773.5 | 751 | 245717 |
| 1721838600 | 770.5 | -3 | -0.39 | 762.5 | 779 | 762.5 | 228204 |
| 1721752200 | 773.5 | -6.5 | -0.83 | 788 | 788 | 773.5 | 172726 |
| 1721665800 | 780 | 8.5 | 1.10 | 763.5 | 782.5 | 763.5 | 124502 |
| 1721406600 | 771.5 | -2.5 | -0.32 | 770 | 777.5 | 766 | 167556 |
| 1721320200 | 774 | 20 | 2.65 | 752.5 | 779 | 752.5 | 272623 |
| 1721233800 | 754 | -4 | -0.53 | 767.5 | 768.5 | 754 | 150229 |
| 1721147400 | 758 | 1.5 | 0.20 | 745 | 758 | 745 | 282169 |
| 1721061000 | 756.5 | 16.5 | 2.23 | 740 | 756.5 | 736.5 | 293565 |
| 1720801800 | 740 | -8.5 | -1.14 | 750.5 | 751.5 | 740 | 255613 |
| 1720715400 | 748.5 | -11 | -1.45 | 759.5 | 759.5 | 740.5 | 181755 |
| 1720629000 | 759.5 | 24 | 3.26 | 757 | 762 | 735.5 | 193137 |
| 1720542600 | 735.5 | -18.5 | -2.45 | 752 | 752 | 735.5 | 160668 |
| 1720456200 | 754 | 1 | 0.13 | 751.5 | 754.5 | 740 | 173874 |
| 1720197000 | 753 | 16 | 2.17 | 743.5 | 760 | 738 | 292189 |
| 1720110600 | 737 | -8.5 | -1.14 | 737.5 | 740 | 730.5 | 106706 |
| 1720024200 | 745.5 | 20 | 2.76 | 730 | 746 | 727.5 | 151451 |
| 1719937800 | 725.5 | -10 | -1.36 | 722 | 736.5 | 722 | 138615 |
| 1719851400 | 735.5 | 0.5 | 0.07 | 747 | 747 | 735.5 | 611545 |
| 1719592200 | 735 | -15.5 | -2.07 | 757.5 | 757.5 | 735 | 215280 |
| 1719505800 | 750.5 | 0.5 | 0.07 | 731 | 754 | 731 | 124811 |
| 1719419400 | 750 | -6.5 | -0.86 | 767.5 | 767.5 | 737 | 266637 |
| 1719333000 | 756.5 | -10 | -1.30 | 762.5 | 768.5 | 754 | 104406 |
| 1719246600 | 766.5 | 17 | 2.27 | 744 | 766.5 | 743.5 | 353994 |
| 1718987400 | 749.5 | -6 | -0.79 | 755.5 | 756 | 744 | 1054146 |
| 1718901000 | 755.5 | -14.5 | -1.88 | 757.5 | 772.5 | 755.5 | 531656 |
| 1718814600 | 770 | -6 | -0.77 | 774.5 | 785.5 | 770 | 303500 |
| 1718728200 | 776 | 20 | 2.65 | 772 | 777 | 764.5 | 298059 |
| 1718641800 | 756 | 12.5 | 1.68 | 746.5 | 758.5 | 742 | 251280 |
| 1718382600 | 743.5 | 4 | 0.54 | 731.5 | 743.5 | 729.5 | 351565 |
| 1718296200 | 739.5 | -12.5 | -1.66 | 758 | 758 | 735 | 669990 |
| 1718209800 | 752 | 9.5 | 1.28 | 747.5 | 753 | 732 | 241924 |
| 1718123400 | 742.5 | -10 | -1.33 | 758 | 762.5 | 742.5 | 693263 |
| 1718037000 | 752.5 | 5 | 0.67 | 762 | 762 | 750 | 196017 |
| 1717777800 | 747.5 | -8.5 | -1.12 | 754.5 | 756 | 745 | 303618 |
| 1717691400 | 756 | 1 | 0.13 | 755 | 757 | 748 | 1079425 |
| 1717605000 | 755 | -15 | -1.95 | 852.5 | 868 | 751 | 836280 |
| 1717518600 | 770 | -9.5 | -1.22 | 774.5 | 774.5 | 764 | 372151 |
| 1717432200 | 779.5 | 15 | 1.96 | 757 | 781.5 | 757 | 559492 |
| 1717173000 | 764.5 | 10.5 | 1.39 | 755 | 767.5 | 752.5 | 824279 |
| 1717086600 | 754 | 10 | 1.34 | 757 | 757.5 | 737.5 | 451636 |
| 1717000200 | 744 | -11 | -1.46 | 740 | 755 | 739.5 | 525503 |
| 1716913800 | 755 | -13.5 | -1.76 | 760 | 764.5 | 753 | 454475 |
| 1716568200 | 768.5 | 26 | 3.50 | 755 | 768.5 | 743.5 | 254414 |
| 1716481800 | 742.5 | -5.5 | -0.74 | 740.5 | 756.5 | 740.5 | 300972 |
| 1716395400 | 748 | -12 | -1.58 | 740 | 756 | 740 | 402755 |
| 1716309000 | 760 | 10.5 | 1.40 | 756.5 | 760 | 739.5 | 275249 |
| 1716222600 | 749.5 | 10 | 1.35 | 741 | 750 | 740.5 | 167655 |
| 1715963400 | 739.5 | 9 | 1.23 | 727.5 | 739.5 | 726 | 832269 |
| 1715877000 | 730.5 | 3.5 | 0.48 | 727.5 | 739 | 724.5 | 298129 |
| 1715790600 | 727 | 8.5 | 1.18 | 723.5 | 731 | 719 | 143085 |
| 1715704200 | 718.5 | -14.5 | -1.98 | 714.5 | 729 | 705.5 | 272195 |
| 1715617800 | 733 | 2 | 0.27 | 737 | 738 | 724 | 128879 |
| 1715358600 | 731 | 16 | 2.24 | 716 | 736 | 714 | 254246 |
| 1715272200 | 715 | -24 | -3.25 | 739 | 742 | 715 | 406795 |
| 1715185800 | 739 | 19 | 2.64 | 721 | 739 | 720 | 300631 |
| 1715099400 | 720 | 13 | 1.84 | 725 | 725 | 712.5 | 200994 |
| 1714753800 | 707 | -2 | -0.28 | 712.5 | 718.5 | 706.5 | 271128 |
| 1714667400 | 709 | -1 | -0.14 | 717 | 717 | 696.5 | 147546 |
| 1714581000 | 710 | -5.5 | -0.77 | 712 | 717 | 706.5 | 316072 |
| 1714494600 | 715.5 | 0.5 | 0.07 | 709.5 | 721 | 709.5 | 301264 |
| 1714408200 | 715 | 17 | 2.44 | 699 | 715 | 687.5 | 462851 |
| 1714149000 | 698 | 8 | 1.16 | 693 | 701 | 691.5 | 335014 |
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
