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 | -21 | -3.31230283912 | 634 | 649 | 610 | 117349 | 627.05953503 | DE |
| 4 | -23 | -3.61635220126 | 636 | 651 | 610 | 108868 | 635.06491867 | DE |
| 12 | -20 | -3.15955766193 | 633 | 665 | 602 | 123002 | 634.51379824 | DE |
| 26 | 78 | 14.5794392523 | 535 | 665 | 528 | 160614 | 595.66509302 | DE |
| 52 | 37 | 6.42361111111 | 576 | 665 | 510 | 159656 | 568.94126239 | DE |
| 156 | -223 | -26.6746411483 | 836 | 954 | 509 | 165045 | 663.50468619 | DE |
| 260 | 293.5 | 91.86228482 | 319.5 | 954 | 234 | 206117 | 653.89988373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 613 | -10 | -1.61 | 619 | 619 | 610 | 110548 |
| 1721665800 | 623 | 0 | 0.00 | 621 | 625 | 617 | 125456 |
| 1721406600 | 623 | -14 | -2.20 | 630 | 630 | 618 | 112969 |
| 1721320200 | 637 | -1 | -0.16 | 645 | 649 | 630 | 79210 |
| 1721233800 | 638 | -2 | -0.31 | 634 | 642 | 630 | 158564 |
| 1721147400 | 640 | -2 | -0.31 | 641 | 646 | 632 | 107820 |
| 1721061000 | 642 | -1 | -0.16 | 643 | 647 | 637 | 110158 |
| 1720801800 | 643 | -5 | -0.77 | 651 | 651 | 640 | 90701 |
| 1720715400 | 648 | 2 | 0.31 | 645 | 648 | 641 | 57072 |
| 1720629000 | 646 | 10 | 1.57 | 642 | 646 | 640 | 156985 |
| 1720542600 | 636 | -6 | -0.93 | 645 | 645 | 635 | 98583 |
| 1720456200 | 642 | -3 | -0.47 | 644 | 644 | 634 | 76370 |
| 1720197000 | 645 | 7 | 1.10 | 631 | 645 | 631 | 161438 |
| 1720110600 | 638 | 3 | 0.47 | 630 | 638 | 630 | 59366 |
| 1720024200 | 635 | 8 | 1.28 | 636 | 636 | 626 | 167578 |
| 1719937800 | 627 | -2 | -0.32 | 625 | 635 | 625 | 53303 |
| 1719851400 | 629 | -1 | -0.16 | 627 | 630 | 624 | 144119 |
| 1719592200 | 630 | -1 | -0.16 | 635 | 636 | 626 | 128043 |
| 1719505800 | 631 | -5 | -0.79 | 631 | 638 | 630 | 75512 |
| 1719419400 | 636 | -3 | -0.47 | 636 | 640 | 633 | 103560 |
| 1719333000 | 639 | 4 | 0.63 | 635 | 640 | 635 | 73700 |
| 1719246600 | 635 | -14 | -2.16 | 635 | 649 | 635 | 84201 |
| 1718987400 | 649 | 12 | 1.88 | 636 | 649 | 627 | 127703 |
| 1718901000 | 637 | 10 | 1.59 | 625 | 637 | 625 | 114342 |
| 1718814600 | 627 | -1 | -0.16 | 620 | 628 | 620 | 234939 |
| 1718728200 | 628 | 6 | 0.96 | 613 | 629 | 613 | 97462 |
| 1718641800 | 622 | 2 | 0.32 | 623 | 629 | 618 | 67602 |
| 1718382600 | 620 | 4 | 0.65 | 624 | 624 | 617 | 167085 |
| 1718296200 | 616 | -3 | -0.48 | 614 | 624 | 614 | 102563 |
| 1718209800 | 619 | 2 | 0.32 | 616 | 621 | 616 | 70531 |
| 1718123400 | 617 | -4 | -0.64 | 626 | 626 | 615 | 178690 |
| 1718037000 | 621 | 2 | 0.32 | 609 | 625 | 609 | 130934 |
| 1717777800 | 619 | 5 | 0.81 | 602 | 619 | 602 | 69485 |
| 1717691400 | 614 | 3 | 0.49 | 611 | 616 | 608 | 70637 |
| 1717605000 | 611 | 6 | 0.99 | 612 | 615 | 605 | 162346 |
| 1717518600 | 605 | -22 | -3.51 | 609 | 610 | 603 | 234278 |
| 1717432200 | 627 | 9 | 1.46 | 626 | 631 | 620 | 109612 |
| 1717173000 | 618 | 4 | 0.65 | 611 | 618 | 611 | 123514 |
| 1717086600 | 614 | -3 | -0.49 | 616 | 617 | 611 | 122863 |
| 1717000200 | 617 | -13 | -2.06 | 623 | 627 | 617 | 96034 |
| 1716913800 | 630 | -4 | -0.63 | 640 | 640 | 626 | 138773 |
| 1716568200 | 634 | -5 | -0.78 | 629 | 639 | 629 | 112732 |
| 1716481800 | 639 | -4 | -0.62 | 640 | 640 | 633 | 117354 |
| 1716395400 | 643 | 4 | 0.63 | 648 | 648 | 637 | 67142 |
| 1716309000 | 639 | -14 | -2.14 | 648 | 648 | 638 | 95505 |
| 1716222600 | 653 | 11 | 1.71 | 647 | 653 | 637 | 145646 |
| 1715963400 | 642 | 3 | 0.47 | 651 | 651 | 633 | 77726 |
| 1715877000 | 639 | -5 | -0.78 | 651 | 651 | 636 | 148356 |
| 1715790600 | 644 | -4 | -0.62 | 647 | 648 | 644 | 87062 |
| 1715704200 | 648 | 1 | 0.15 | 648 | 648 | 647 | 52366 |
| 1715617800 | 647 | -8 | -1.22 | 652 | 659 | 647 | 190238 |
| 1715358600 | 655 | -2 | -0.30 | 665 | 665 | 655 | 190273 |
| 1715272200 | 657 | 2 | 0.31 | 659 | 661 | 656 | 156801 |
| 1715185800 | 655 | 1 | 0.15 | 658 | 659 | 655 | 117184 |
| 1715099400 | 654 | 4 | 0.62 | 649 | 658 | 648 | 308879 |
| 1714753800 | 650 | 8 | 1.25 | 646 | 650 | 643 | 294609 |
| 1714667400 | 642 | 5 | 0.78 | 640 | 642 | 629 | 109456 |
| 1714581000 | 637 | -2 | -0.31 | 633 | 640 | 632 | 108155 |
| 1714494600 | 639 | -3 | -0.47 | 642 | 642 | 637 | 133279 |
| 1714408200 | 642 | 8 | 1.26 | 639 | 642 | 639 | 148467 |
| 1714149000 | 634 | 6 | 0.96 | 630 | 638 | 630 | 130490 |
| 1714062600 | 628 | -1 | -0.16 | 630 | 630 | 623 | 95992 |
| 1713976200 | 629 | 9 | 1.45 | 623 | 630 | 621 | 177963 |
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
