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 | 47 | 6.85131195335 | 686 | 735.5 | 686 | 140773 | 719.33161852 | DE |
| 4 | -5.5 | -0.744752877454 | 738.5 | 752 | 669.5 | 668295 | 698.23272678 | DE |
| 12 | -38 | -4.92866407263 | 771 | 790 | 669.5 | 445284 | 727.71994951 | DE |
| 26 | -23.5 | -3.10641110377 | 756.5 | 868 | 669.5 | 371705 | 741.49131573 | DE |
| 52 | 248.4 | 51.2587701197 | 484.6 | 868 | 465.2 | 426613 | 694.98957901 | DE |
| 156 | 194.5 | 36.1188486537 | 538.5 | 868 | 364.6 | 534002 | 564.36264398 | DE |
| 260 | 228.5 | 45.2923686819 | 504.5 | 868 | 217 | 503309 | 517.13253741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727713800 | 777.5 | 0.5 | 0.06 | 788.5 | 788.5 | 763.5 | 399909 |
| 1727454600 | 777 | 4 | 0.52 | 779.5 | 779.5 | 771 | 329896 |
| 1727368200 | 773 | 22 | 2.93 | 772.5 | 785 | 761 | 426904 |
| 1727281800 | 751 | 0 | 0.00 | 745 | 764.5 | 745 | 166950 |
| 1727195400 | 751 | -2 | -0.27 | 752 | 760.5 | 750 | 199859 |
| 1727109000 | 753 | 12 | 1.62 | 744.5 | 758 | 739 | 232979 |
| 1726849800 | 741 | -18.5 | -2.44 | 736.5 | 759.5 | 736.5 | 1158487 |
| 1726763400 | 759.5 | 15 | 2.01 | 735 | 759.5 | 735 | 268115 |
| 1726677000 | 744.5 | -0.5 | -0.07 | 757 | 757 | 743.5 | 183660 |
| 1726590600 | 745 | -4 | -0.53 | 745 | 757.5 | 745 | 261322 |
| 1726504200 | 749 | 6 | 0.81 | 749.5 | 753.5 | 741 | 234467 |
| 1726245000 | 743 | 5 | 0.68 | 737.5 | 747.5 | 734.5 | 332840 |
| 1726158600 | 738 | 4.5 | 0.61 | 739 | 749.5 | 733.5 | 292559 |
| 1726072200 | 733.5 | -0.5 | -0.07 | 735 | 738 | 728.5 | 212068 |
| 1725985800 | 734 | -6.5 | -0.88 | 759.5 | 759.5 | 734 | 293936 |
| 1725899400 | 740.5 | 3 | 0.41 | 757 | 757 | 739.5 | 277861 |
| 1725640200 | 737.5 | -28.5 | -3.72 | 759 | 761.5 | 737.5 | 213477 |
| 1725553800 | 766 | 3 | 0.39 | 765 | 775 | 763 | 183021 |
| 1725467400 | 763 | 7.5 | 0.99 | 749 | 770 | 745.5 | 510833 |
| 1725381000 | 755.5 | -8.5 | -1.11 | 775 | 775 | 755.5 | 187518 |
| 1725294600 | 764 | -3.5 | -0.46 | 790 | 790 | 761 | 210807 |
| 1725035400 | 767.5 | -5.5 | -0.71 | 769 | 779.5 | 767.5 | 370001 |
| 1724949000 | 773 | 0.5 | 0.06 | 771 | 779.5 | 769.5 | 388675 |
| 1724862600 | 772.5 | -11 | -1.40 | 787.5 | 787.5 | 771 | 139754 |
| 1724776200 | 783.5 | -4.5 | -0.57 | 789 | 789.5 | 775.5 | 220990 |
| 1724430600 | 788 | 7 | 0.90 | 779 | 791 | 779 | 137381 |
| 1724344200 | 781 | 2.5 | 0.32 | 795 | 795 | 774 | 154447 |
| 1724257800 | 778.5 | 14.5 | 1.90 | 782.5 | 782.5 | 769 | 224974 |
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
