We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19 | 2.94117647059 | 646 | 672 | 637 | 106567 | 655.4393038 | DE |
| 4 | 15 | 2.30769230769 | 650 | 672 | 610 | 126194 | 642.47174232 | DE |
| 12 | 156 | 30.6483300589 | 509 | 672 | 509 | 118702 | 595.19675993 | DE |
| 26 | 151 | 29.3774319066 | 514 | 672 | 470 | 115430 | 547.34456247 | DE |
| 52 | 219.5 | 49.2704826038 | 445.5 | 672 | 445 | 166117 | 526.03734696 | DE |
| 156 | 66 | 11.0183639399 | 599 | 742 | 372.5 | 131834 | 544.44200328 | DE |
| 260 | -242 | -26.6813671444 | 907 | 1100 | 372.5 | 172833 | 618.27769702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 662 | 2 | 0.30 | 660 | 667 | 654 | 137463 |
| 1721320200 | 660 | 5 | 0.76 | 660 | 665 | 654 | 108122 |
| 1721233800 | 655 | 11 | 1.71 | 648 | 659 | 644 | 81284 |
| 1721147400 | 644 | -9 | -1.38 | 646 | 653 | 637 | 95205 |
| 1721061000 | 653 | 5 | 0.77 | 646 | 670 | 646 | 110760 |
| 1720801800 | 648 | -7 | -1.07 | 660 | 670 | 648 | 116353 |
| 1720715400 | 655 | 15 | 2.34 | 641 | 659 | 640 | 48507 |
| 1720629000 | 640 | 8 | 1.27 | 635 | 641 | 634 | 52533 |
| 1720542600 | 632 | 9 | 1.44 | 615 | 641 | 615 | 61971 |
| 1720456200 | 623 | 3 | 0.48 | 610 | 640 | 610 | 81688 |
| 1720197000 | 620 | -7 | -1.12 | 643 | 643 | 611 | 85056 |
| 1720110600 | 627 | -6 | -0.95 | 639 | 639 | 612 | 113256 |
| 1720024200 | 633 | -5 | -0.78 | 655 | 655 | 622 | 153778 |
| 1719937800 | 638 | -5 | -0.78 | 646 | 648 | 637 | 74814 |
| 1719851400 | 643 | 7 | 1.10 | 670 | 670 | 643 | 90550 |
| 1719592200 | 636 | -14 | -2.15 | 670 | 670 | 631 | 164087 |
| 1719505800 | 650 | 15 | 2.36 | 643 | 656 | 643 | 246076 |
| 1719419400 | 635 | -12 | -1.85 | 655 | 657 | 635 | 138902 |
| 1719333000 | 647 | 7 | 1.09 | 650 | 653 | 639 | 179400 |
| 1719246600 | 640 | 4 | 0.63 | 650 | 650 | 634 | 384075 |
| 1718987400 | 636 | -1 | -0.16 | 638 | 644 | 633 | 81409 |
| 1718901000 | 637 | 7 | 1.11 | 650 | 650 | 621 | 54329 |
| 1718814600 | 630 | 4 | 0.64 | 640 | 640 | 612 | 105345 |
| 1718728200 | 626 | -14 | -2.19 | 642 | 642 | 626 | 143303 |
| 1718641800 | 640 | 27 | 4.40 | 625 | 643 | 610 | 173154 |
| 1718382600 | 613 | 5 | 0.82 | 618 | 621 | 605 | 131986 |
| 1718296200 | 608 | 41 | 7.23 | 585 | 619 | 568 | 387519 |
| 1718209800 | 567 | 1 | 0.18 | 568 | 579 | 564 | 162526 |
| 1718123400 | 566 | 8 | 1.43 | 573 | 573 | 557 | 90898 |
| 1718037000 | 558 | -6 | -1.06 | 573 | 573 | 553 | 60953 |
| 1717777800 | 564 | 4 | 0.71 | 565 | 565 | 553 | 46559 |
| 1717691400 | 560 | -10 | -1.75 | 562 | 569 | 558 | 217891 |
| 1717605000 | 570 | 2 | 0.35 | 567 | 573 | 563 | 39069 |
| 1717518600 | 568 | 5 | 0.89 | 550 | 568 | 550 | 71019 |
| 1717432200 | 563 | 14 | 2.55 | 546 | 567 | 546 | 110241 |
| 1717173000 | 549 | 6 | 1.10 | 549 | 549 | 537 | 100382 |
| 1717086600 | 543 | 2 | 0.37 | 530 | 543 | 530 | 79236 |
| 1717000200 | 541 | -6 | -1.10 | 536 | 549 | 531 | 83967 |
| 1716913800 | 547 | 0 | 0.00 | 547 | 550 | 539 | 69618 |
| 1716568200 | 547 | 3 | 0.55 | 557 | 557 | 536 | 103680 |
| 1716481800 | 544 | -1 | -0.18 | 562 | 562 | 532 | 78482 |
| 1716395400 | 545 | -22 | -3.88 | 570 | 573 | 545 | 218363 |
| 1716309000 | 567 | 16 | 2.90 | 552 | 567 | 545 | 215886 |
| 1716222600 | 551 | 18 | 3.38 | 546 | 551 | 530 | 262144 |
| 1715963400 | 533 | -4 | -0.74 | 534 | 538 | 533 | 63033 |
| 1715877000 | 537 | 1 | 0.19 | 530 | 537 | 529 | 55789 |
| 1715790600 | 536 | -8 | -1.47 | 545 | 549 | 536 | 23428 |
| 1715704200 | 544 | -4 | -0.73 | 563 | 563 | 536 | 307795 |
| 1715617800 | 548 | 4 | 0.74 | 548 | 551 | 540 | 36387 |
| 1715358600 | 544 | 4 | 0.74 | 567 | 567 | 540 | 31347 |
| 1715272200 | 540 | -13 | -2.35 | 551 | 565 | 535 | 127630 |
| 1715185800 | 553 | 3 | 0.55 | 554 | 565 | 546 | 95731 |
| 1715099400 | 550 | 2 | 0.36 | 550 | 554 | 542 | 119800 |
| 1714753800 | 548 | 10 | 1.86 | 524 | 549 | 524 | 131602 |
| 1714667400 | 538 | 6 | 1.13 | 537 | 541 | 530 | 57615 |
| 1714581000 | 532 | 5 | 0.95 | 525 | 536 | 523 | 72301 |
| 1714494600 | 527 | 2 | 0.38 | 530 | 532 | 521 | 64690 |
| 1714408200 | 525 | 12 | 2.34 | 509 | 528 | 509 | 85743 |
| 1714149000 | 513 | -13 | -2.47 | 522 | 530 | 510 | 171490 |
| 1714062600 | 526 | -1 | -0.19 | 522 | 529 | 520 | 55875 |
| 1713976200 | 527 | -4 | -0.75 | 530 | 530 | 519 | 87857 |
| 1713889800 | 531 | -2 | -0.38 | 536 | 536 | 517 | 98774 |
| 1713803400 | 533 | 47 | 9.67 | 492 | 545 | 492 | 237247 |
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
