We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 2 | 700 | 732 | 692 | 25610 | 714.64035362 | DE |
| 4 | -10 | -1.38121546961 | 724 | 744 | 692 | 59381 | 728.45953187 | DE |
| 12 | 40 | 5.93471810089 | 674 | 762 | 670 | 124826 | 710.9455435 | DE |
| 26 | 114 | 19 | 600 | 762 | 500 | 153287 | 642.41368567 | DE |
| 52 | 94 | 15.1612903226 | 620 | 762 | 500 | 83826 | 638.86847413 | DE |
| 156 | -72 | -9.16030534351 | 786 | 786 | 500 | 61884 | 627.0438629 | DE |
| 260 | -72 | -9.16030534351 | 786 | 786 | 500 | 61884 | 627.0438629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 714 | -6 | -0.83 | 708 | 714 | 708 | 15640 |
| 1722011400 | 720 | 2 | 0.28 | 718 | 730 | 718 | 19057 |
| 1721925000 | 718 | -2 | -0.28 | 710 | 718 | 710 | 5841 |
| 1721838600 | 720 | 10 | 1.41 | 692 | 732 | 692 | 41963 |
| 1721752200 | 710 | 4 | 0.57 | 700 | 720 | 696 | 45502 |
| 1721665800 | 706 | 2 | 0.28 | 700 | 710 | 700 | 15685 |
| 1721406600 | 704 | -6 | -0.85 | 700 | 712 | 696 | 35066 |
| 1721320200 | 710 | -10 | -1.39 | 708 | 722 | 702 | 54798 |
| 1721233800 | 720 | 0 | 0.00 | 720 | 720 | 710 | 12262 |
| 1721147400 | 720 | -10 | -1.37 | 728 | 728 | 702 | 50346 |
| 1721061000 | 730 | 0 | 0.00 | 728 | 736 | 726 | 100146 |
| 1720801800 | 730 | -4 | -0.54 | 736 | 736 | 730 | 32540 |
| 1720715400 | 734 | 0 | 0.00 | 728 | 734 | 728 | 8715 |
| 1720629000 | 734 | 1 | 0.14 | 734 | 734 | 722 | 133440 |
| 1720542600 | 733 | -3 | -0.41 | 736 | 736 | 733 | 25472 |
| 1720456200 | 736 | 4 | 0.55 | 732 | 736 | 732 | 23783 |
| 1720197000 | 732 | -2 | -0.27 | 722 | 744 | 722 | 34535 |
| 1720110600 | 734 | -2 | -0.27 | 738 | 742 | 734 | 312845 |
| 1720024200 | 736 | 0 | 0.00 | 722 | 736 | 722 | 44890 |
| 1719937800 | 736 | 6 | 0.82 | 732 | 736 | 726 | 65584 |
| 1719851400 | 730 | 4 | 0.55 | 724 | 732 | 722 | 125156 |
| 1719592200 | 726 | -10 | -1.36 | 748 | 750 | 726 | 38434 |
| 1719505800 | 736 | 4 | 0.55 | 736 | 736 | 736 | 11471 |
| 1719419400 | 732 | -12 | -1.61 | 748 | 748 | 724 | 243842 |
| 1719333000 | 744 | -14 | -1.85 | 758 | 758 | 734 | 166506 |
| 1719246600 | 758 | -2 | -0.26 | 760 | 760 | 750 | 243424 |
| 1718987400 | 760 | 10 | 1.33 | 750 | 760 | 750 | 137168 |
| 1718901000 | 750 | 20 | 2.74 | 750 | 756 | 740 | 294654 |
| 1718814600 | 730 | -20 | -2.67 | 760 | 760 | 730 | 184994 |
| 1718728200 | 750 | 2 | 0.27 | 744 | 762 | 736 | 405946 |
| 1718641800 | 748 | 40 | 5.65 | 710 | 760 | 708 | 100249 |
| 1718382600 | 708 | 0 | 0.00 | 724 | 726 | 708 | 42143 |
| 1718296200 | 708 | -2 | -0.28 | 708 | 720 | 708 | 318838 |
| 1718209800 | 710 | 2 | 0.28 | 704 | 712 | 702 | 55311 |
| 1718123400 | 708 | 18 | 2.61 | 692 | 708 | 692 | 776124 |
| 1718037000 | 690 | 4 | 0.58 | 686 | 694 | 686 | 130198 |
| 1717777800 | 686 | 6 | 0.88 | 684 | 688 | 684 | 38150 |
| 1717691400 | 680 | -4 | -0.58 | 690 | 690 | 680 | 2417 |
| 1717605000 | 684 | 2 | 0.29 | 690 | 690 | 684 | 11023 |
| 1717518600 | 682 | -8 | -1.16 | 686 | 692 | 682 | 24942 |
| 1717432200 | 690 | 14 | 2.07 | 690 | 692 | 684 | 24203 |
| 1717173000 | 676 | 0 | 0.00 | 690 | 690 | 676 | 25198 |
| 1717086600 | 676 | -14 | -2.03 | 670 | 700 | 670 | 26678 |
| 1717000200 | 690 | -6 | -0.86 | 688 | 698 | 682 | 40131 |
| 1716913800 | 696 | 12 | 1.75 | 690 | 698 | 680 | 59423 |
| 1716568200 | 684 | -8 | -1.16 | 678 | 700 | 678 | 19764 |
| 1716481800 | 692 | 0 | 0.00 | 692 | 694 | 680 | 34674 |
| 1716395400 | 692 | 4 | 0.58 | 700 | 700 | 682 | 21941 |
| 1716309000 | 688 | 6 | 0.88 | 670 | 700 | 670 | 157761 |
| 1716222600 | 682 | -12 | -1.73 | 698 | 698 | 682 | 16641 |
| 1715963400 | 694 | 0 | 0.00 | 684 | 694 | 684 | 21458 |
| 1715877000 | 694 | 4 | 0.58 | 688 | 694 | 684 | 27710 |
| 1715790600 | 690 | -6 | -0.86 | 696 | 696 | 684 | 41639 |
| 1715704200 | 696 | 0 | 0.00 | 696 | 698 | 690 | 41930 |
| 1715617800 | 696 | 2 | 0.29 | 698 | 700 | 696 | 35722 |
| 1715358600 | 694 | -2 | -0.29 | 698 | 700 | 694 | 58743 |
| 1715272200 | 696 | 16 | 2.35 | 698 | 700 | 694 | 340339 |
| 1715185800 | 680 | 4 | 0.59 | 678 | 684 | 678 | 1456552 |
| 1715099400 | 676 | 2 | 0.30 | 674 | 682 | 670 | 375922 |
| 1714753800 | 674 | 0 | 0.00 | 676 | 680 | 674 | 28354 |
| 1714667400 | 674 | 4 | 0.60 | 698 | 698 | 674 | 107839 |
| 1714581000 | 670 | -16 | -2.33 | 698 | 698 | 670 | 31137 |
| 1714494600 | 686 | -4 | -0.58 | 690 | 700 | 680 | 45122 |
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
