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 | 12 | 1.71919770774 | 698 | 720 | 690 | 121941 | 694.46930719 | DE |
| 4 | 8 | 1.1396011396 | 702 | 720 | 670 | 81765 | 689.67302191 | DE |
| 12 | 8 | 1.1396011396 | 702 | 722 | 670 | 102433 | 698.94317733 | DE |
| 26 | 10 | 1.42857142857 | 700 | 762 | 640 | 88963 | 709.64437122 | DE |
| 52 | 116 | 19.5286195286 | 594 | 762 | 500 | 107354 | 655.43203199 | DE |
| 156 | -76 | -9.66921119593 | 786 | 786 | 500 | 65253 | 640.89738418 | DE |
| 260 | -76 | -9.66921119593 | 786 | 786 | 500 | 65253 | 640.89738418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 704 | 4 | 0.57 | 710 | 720 | 704 | 105698 |
| 1732123800 | 700 | -6 | -0.85 | 704 | 704 | 700 | 6072 |
| 1732037400 | 706 | 16 | 2.32 | 708 | 710 | 706 | 57623 |
| 1731951000 | 690 | -10 | -1.43 | 700 | 710 | 690 | 414061 |
| 1731691800 | 700 | 0 | 0.00 | 698 | 710 | 694 | 26249 |
| 1731605400 | 700 | 8 | 1.16 | 700 | 700 | 700 | 9665 |
| 1731519000 | 692 | -4 | -0.57 | 692 | 692 | 692 | 7134 |
| 1731432600 | 696 | 4 | 0.58 | 694 | 706 | 692 | 25718 |
| 1731346200 | 692 | -4 | -0.57 | 700 | 704 | 692 | 184332 |
| 1731087000 | 696 | 18 | 2.65 | 694 | 710 | 694 | 27892 |
| 1731000600 | 678 | -30 | -4.24 | 718 | 718 | 678 | 68857 |
| 1730914200 | 708 | 22 | 3.21 | 690 | 714 | 690 | 27895 |
| 1730827800 | 686 | 4 | 0.59 | 682 | 686 | 682 | 6067 |
| 1730741400 | 682 | 4 | 0.59 | 684 | 688 | 680 | 335535 |
| 1730482200 | 678 | 4 | 0.59 | 670 | 692 | 670 | 125408 |
| 1730395800 | 674 | -6 | -0.88 | 674 | 674 | 672 | 23517 |
| 1730309400 | 680 | -4 | -0.58 | 680 | 680 | 676 | 38729 |
| 1730223000 | 684 | -8 | -1.16 | 688 | 688 | 682 | 7865 |
| 1730136600 | 692 | -8 | -1.14 | 700 | 700 | 688 | 10282 |
| 1729873800 | 700 | 0 | 0.00 | 702 | 702 | 694 | 126691 |
| 1729787400 | 700 | 0 | 0.00 | 690 | 706 | 690 | 126353 |
| 1729701000 | 700 | 6 | 0.86 | 700 | 700 | 690 | 82074 |
| 1729614600 | 694 | -2 | -0.29 | 708 | 708 | 692 | 145710 |
| 1729528200 | 696 | -4 | -0.57 | 700 | 704 | 694 | 15609 |
| 1729269000 | 700 | 0 | 0.00 | 722 | 722 | 698 | 87478 |
| 1729182600 | 700 | 0 | 0.00 | 702 | 704 | 694 | 101131 |
| 1729096200 | 700 | -6 | -0.85 | 706 | 720 | 696 | 222889 |
| 1729009800 | 706 | 12 | 1.73 | 694 | 710 | 694 | 8324 |
| 1728923400 | 694 | -4 | -0.57 | 704 | 704 | 694 | 152217 |
| 1728664200 | 698 | -2 | -0.29 | 692 | 698 | 692 | 26701 |
| 1728577800 | 700 | -2 | -0.28 | 712 | 712 | 694 | 30233 |
| 1728491400 | 702 | 2 | 0.29 | 700 | 708 | 694 | 24611 |
| 1728405000 | 700 | 10 | 1.45 | 690 | 704 | 690 | 60350 |
| 1728318600 | 690 | -28 | -3.90 | 710 | 710 | 690 | 38078 |
| 1728059400 | 718 | 6 | 0.84 | 714 | 718 | 712 | 78190 |
| 1727973000 | 712 | 14 | 2.01 | 698 | 716 | 696 | 514062 |
| 1727886600 | 698 | 0 | 0.00 | 700 | 700 | 690 | 81057 |
| 1727800200 | 698 | 2 | 0.29 | 698 | 700 | 694 | 119539 |
| 1727713800 | 696 | 0 | 0.00 | 706 | 706 | 694 | 30833 |
| 1727454600 | 696 | 0 | 0.00 | 698 | 700 | 694 | 31036 |
| 1727368200 | 696 | -10 | -1.42 | 708 | 708 | 696 | 86992 |
| 1727281800 | 706 | 8 | 1.15 | 700 | 706 | 696 | 39002 |
| 1727195400 | 698 | -10 | -1.41 | 692 | 700 | 692 | 193350 |
| 1727109000 | 708 | 6 | 0.85 | 694 | 718 | 694 | 70439 |
| 1726849800 | 702 | -4 | -0.57 | 708 | 714 | 702 | 431339 |
| 1726763400 | 706 | 4 | 0.57 | 706 | 708 | 704 | 139857 |
| 1726677000 | 702 | -8 | -1.13 | 710 | 710 | 702 | 288658 |
| 1726590600 | 710 | 8 | 1.14 | 708 | 722 | 702 | 72206 |
| 1726504200 | 702 | -4 | -0.57 | 696 | 710 | 696 | 69775 |
| 1726245000 | 706 | 20 | 2.92 | 686 | 706 | 686 | 40474 |
| 1726158600 | 686 | -18 | -2.56 | 680 | 690 | 680 | 88626 |
| 1726072200 | 704 | 0 | 0.00 | 706 | 708 | 696 | 81397 |
| 1725985800 | 704 | 0 | 0.00 | 708 | 708 | 700 | 132731 |
| 1725899400 | 704 | -2 | -0.28 | 712 | 718 | 702 | 124278 |
| 1725640200 | 706 | 4 | 0.57 | 716 | 718 | 704 | 283614 |
| 1725553800 | 702 | 0 | 0.00 | 702 | 702 | 698 | 103075 |
| 1725467400 | 702 | 2 | 0.29 | 700 | 716 | 696 | 211257 |
| 1725381000 | 700 | 0 | 0.00 | 696 | 704 | 684 | 56571 |
| 1725294600 | 700 | 0 | 0.00 | 698 | 700 | 698 | 9712 |
| 1725035400 | 700 | 0 | 0.00 | 702 | 710 | 696 | 26276 |
| 1724949000 | 700 | 0 | 0.00 | 700 | 718 | 698 | 56382 |
| 1724862600 | 700 | 4 | 0.57 | 684 | 700 | 684 | 272897 |
| 1724776200 | 696 | 0 | 0.00 | 684 | 706 | 684 | 3527 |
| 1724430600 | 696 | -8 | -1.14 | 698 | 700 | 692 | 30918 |
| 1724344200 | 704 | 0 | 0.00 | 706 | 706 | 704 | 8043 |
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
