Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.507614213198 | 591 | 600 | 588 | 153261 | 596.68605492 | DE |
| 4 | 7 | 1.20481927711 | 581 | 601 | 566 | 183568 | 584.84960677 | DE |
| 12 | 15 | 2.61780104712 | 573 | 601 | 566 | 214472 | 585.30219617 | DE |
| 26 | -6 | -1.0101010101 | 594 | 617 | 558 | 229271 | 581.16808955 | DE |
| 52 | 14 | 2.43902439024 | 574 | 665 | 551 | 189353 | 590.79350301 | DE |
| 156 | -131 | -18.2197496523 | 719 | 774 | 509 | 161783 | 590.20511207 | DE |
| 260 | 305 | 107.77385159 | 283 | 954 | 283 | 224754 | 665.27786447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 588 | -10 | -1.67 | 597 | 597 | 588 | 116484 |
| 1743096600 | 598 | 0 | 0.00 | 596 | 600 | 595 | 64050 |
| 1743010200 | 598 | 3 | 0.50 | 600 | 600 | 595 | 153683 |
| 1742923800 | 595 | -5 | -0.83 | 596 | 597 | 595 | 123094 |
| 1742837400 | 600 | 5 | 0.84 | 597 | 600 | 597 | 127767 |
| 1742578200 | 595 | 3 | 0.51 | 591 | 596 | 591 | 297712 |
| 1742491800 | 592 | -9 | -1.50 | 596 | 596 | 591 | 337938 |
| 1742405400 | 601 | 10 | 1.69 | 589 | 601 | 589 | 245555 |
| 1742319000 | 591 | 4 | 0.68 | 583 | 591 | 582 | 145425 |
| 1742232600 | 587 | 2 | 0.34 | 574 | 587 | 574 | 173195 |
| 1741973400 | 585 | 8 | 1.39 | 579 | 585 | 574 | 161258 |
| 1741887000 | 577 | -1 | -0.17 | 572 | 577 | 570 | 135953 |
| 1741800600 | 578 | 10 | 1.76 | 566 | 578 | 566 | 154619 |
| 1741714200 | 568 | -7 | -1.22 | 567 | 573 | 566 | 184938 |
| 1741627800 | 575 | -4 | -0.69 | 570 | 579 | 568 | 181327 |
| 1741368600 | 579 | -1 | -0.17 | 576 | 579 | 574 | 147241 |
| 1741282200 | 580 | 6 | 1.05 | 577 | 581 | 574 | 209201 |
| 1741195800 | 574 | 2 | 0.35 | 568 | 577 | 567 | 117520 |
| 1741109400 | 572 | -7 | -1.21 | 577 | 577 | 569 | 243940 |
| 1741023000 | 579 | 3 | 0.52 | 578 | 579 | 577 | 234150 |
| 1740763800 | 576 | -7 | -1.20 | 581 | 581 | 573 | 232796 |
| 1740677400 | 583 | -7 | -1.19 | 588 | 591 | 582 | 287737 |
| 1740591000 | 590 | 1 | 0.17 | 589 | 592 | 589 | 265270 |
| 1740504600 | 589 | -2 | -0.34 | 590 | 594 | 589 | 155800 |
| 1740418200 | 591 | -6 | -1.01 | 598 | 598 | 591 | 347753 |
| 1740159000 | 597 | 1 | 0.17 | 599 | 600 | 597 | 98605 |
| 1740072600 | 596 | -2 | -0.33 | 594 | 599 | 592 | 129261 |
| 1739986200 | 598 | 8 | 1.36 | 591 | 598 | 591 | 183968 |
| 1739899800 | 590 | -1 | -0.17 | 593 | 597 | 590 | 267683 |
| 1739813400 | 591 | 0 | 0.00 | 590 | 595 | 590 | 171046 |
| 1739554200 | 591 | -1 | -0.17 | 594 | 597 | 591 | 140573 |
| 1739467800 | 592 | 1 | 0.17 | 590 | 592 | 587 | 311539 |
| 1739381400 | 591 | -3 | -0.51 | 590 | 592 | 590 | 313756 |
| 1739295000 | 594 | 2 | 0.34 | 594 | 594 | 589 | 164521 |
| 1739208600 | 592 | 1 | 0.17 | 596 | 596 | 590 | 209230 |
| 1738949400 | 591 | 2 | 0.34 | 591 | 595 | 591 | 277612 |
| 1738863000 | 589 | 8 | 1.38 | 581 | 591 | 581 | 218076 |
| 1738776600 | 581 | 1 | 0.17 | 580 | 582 | 579 | 545422 |
| 1738690200 | 580 | 3 | 0.52 | 581 | 582 | 580 | 215737 |
| 1738603800 | 577 | -8 | -1.37 | 580 | 580 | 573 | 267928 |
| 1738344600 | 585 | -3 | -0.51 | 586 | 591 | 585 | 145011 |
| 1738258200 | 588 | 1 | 0.17 | 588 | 589 | 587 | 106406 |
| 1738171800 | 587 | 5 | 0.86 | 585 | 591 | 585 | 103305 |
| 1738085400 | 582 | -3 | -0.51 | 577 | 584 | 575 | 108314 |
| 1737999000 | 585 | -4 | -0.68 | 588 | 588 | 579 | 217159 |
| 1737739800 | 589 | 0 | 0.00 | 588 | 591 | 588 | 208023 |
| 1737653400 | 589 | -2 | -0.34 | 589 | 591 | 588 | 149201 |
| 1737567000 | 591 | 0 | 0.00 | 588 | 593 | 587 | 109330 |
| 1737480600 | 591 | -2 | -0.34 | 590 | 594 | 590 | 218326 |
| 1737394200 | 593 | -2 | -0.34 | 588 | 595 | 588 | 175746 |
| 1737135000 | 595 | 13 | 2.23 | 577 | 595 | 577 | 402021 |
| 1737048600 | 582 | 2 | 0.34 | 582 | 584 | 578 | 257965 |
| 1736962200 | 580 | 1 | 0.17 | 578 | 582 | 578 | 107892 |
| 1736875800 | 579 | 5 | 0.87 | 579 | 579 | 576 | 240518 |
| 1736789400 | 574 | -2 | -0.35 | 574 | 575 | 574 | 231773 |
| 1736530200 | 576 | -4 | -0.69 | 576 | 579 | 576 | 305649 |
| 1736443800 | 580 | 5 | 0.87 | 571 | 586 | 571 | 248048 |
| 1736357400 | 575 | -3 | -0.52 | 573 | 577 | 573 | 283556 |
| 1736271000 | 578 | 2 | 0.35 | 575 | 579 | 571 | 403947 |
| 1736184600 | 576 | 0 | 0.00 | 570 | 578 | 570 | 301911 |
| 1735925400 | 576 | 5 | 0.88 | 573 | 577 | 573 | 301310 |
| 1735839000 | 571 | -1 | -0.17 | 574 | 575 | 571 | 115988 |
| 1735666200 | 572 | 4 | 0.70 | 569 | 576 | 568 | 121330 |
| 1735579800 | 568 | -5 | -0.87 | 583 | 583 | 568 | 129624 |
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
