We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 18 | 3.44827586207 | 522 | 544 | 517 | 56425 | 530.76418338 | DE |
| 4 | 7 | 1.31332082552 | 533 | 544 | 514 | 89270 | 528.43754925 | DE |
| 12 | -25 | -4.42477876106 | 565 | 586 | 514 | 70000 | 537.19622694 | DE |
| 26 | 0 | 0 | 540 | 586 | 514 | 73916 | 544.88437759 | DE |
| 52 | -34 | -5.92334494774 | 574 | 586 | 514 | 74483 | 545.70942531 | DE |
| 156 | -34 | -5.92334494774 | 574 | 586 | 514 | 74483 | 545.70942531 | DE |
| 260 | -34 | -5.92334494774 | 574 | 586 | 514 | 74483 | 545.70942531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 544 | 8 | 1.49 | 536 | 544 | 535 | 61664 |
| 1731087000 | 536 | 14 | 2.68 | 528 | 536 | 526 | 61616 |
| 1731000600 | 522 | -1 | -0.19 | 521 | 528 | 521 | 38132 |
| 1730914200 | 523 | -2 | -0.38 | 532 | 535 | 517 | 54385 |
| 1730827800 | 525 | -2 | -0.38 | 522 | 530 | 522 | 66329 |
| 1730741400 | 527 | 0 | 0.00 | 527 | 527 | 527 | 69152 |
| 1730482200 | 527 | 5 | 0.96 | 522 | 527 | 519 | 42353 |
| 1730395800 | 522 | 1 | 0.19 | 515 | 522 | 515 | 135310 |
| 1730309400 | 521 | 0 | 0.00 | 522 | 530 | 514 | 91996 |
| 1730223000 | 521 | -10 | -1.88 | 533 | 533 | 521 | 259889 |
| 1730136600 | 531 | -5 | -0.93 | 537 | 537 | 529 | 80438 |
| 1729873800 | 536 | 5 | 0.94 | 538 | 540 | 535 | 145602 |
| 1729787400 | 531 | -2 | -0.38 | 537 | 537 | 531 | 45524 |
| 1729701000 | 533 | 6 | 1.14 | 529 | 533 | 527 | 46724 |
| 1729614600 | 527 | -3 | -0.57 | 530 | 530 | 520 | 130371 |
| 1729528200 | 530 | -1 | -0.19 | 530 | 538 | 526 | 67404 |
| 1729269000 | 531 | -4 | -0.75 | 531 | 531 | 528 | 148936 |
| 1729182600 | 535 | 3 | 0.56 | 540 | 540 | 532 | 93231 |
| 1729096200 | 532 | 2 | 0.38 | 535 | 535 | 530 | 107521 |
| 1729009800 | 530 | -7 | -1.30 | 533 | 537 | 526 | 38822 |
| 1728923400 | 537 | 3 | 0.56 | 535 | 537 | 533 | 42774 |
| 1728664200 | 534 | -7 | -1.29 | 540 | 540 | 534 | 43914 |
| 1728577800 | 541 | 7 | 1.31 | 532 | 541 | 532 | 184702 |
| 1728491400 | 534 | -1 | -0.19 | 534 | 534 | 532 | 76254 |
| 1728405000 | 535 | 0 | 0.00 | 535 | 536 | 528 | 82561 |
| 1728318600 | 535 | -6 | -1.11 | 530 | 538 | 528 | 74166 |
| 1728059400 | 541 | 7 | 1.31 | 534 | 541 | 533 | 36378 |
| 1727973000 | 534 | 1 | 0.19 | 534 | 534 | 528 | 85644 |
| 1727886600 | 533 | 1 | 0.19 | 537 | 537 | 529 | 36544 |
| 1727800200 | 532 | -3 | -0.56 | 539 | 542 | 532 | 130230 |
| 1727713800 | 535 | -3 | -0.56 | 539 | 539 | 530 | 95524 |
| 1727454600 | 538 | 8 | 1.51 | 530 | 538 | 530 | 64368 |
| 1727368200 | 530 | 0 | 0.00 | 531 | 534 | 530 | 69625 |
| 1727281800 | 530 | -14 | -2.57 | 535 | 539 | 530 | 91559 |
| 1727195400 | 544 | -4 | -0.73 | 549 | 549 | 543 | 32451 |
| 1727109000 | 548 | -9 | -1.62 | 551 | 556 | 547 | 27034 |
| 1726849800 | 557 | 6 | 1.09 | 535 | 557 | 535 | 118632 |
| 1726763400 | 551 | 11 | 2.04 | 529 | 551 | 528 | 94743 |
| 1726677000 | 540 | -5 | -0.92 | 545 | 545 | 531 | 27050 |
| 1726590600 | 545 | 5 | 0.93 | 536 | 555 | 536 | 76465 |
| 1726504200 | 540 | 14 | 2.66 | 525 | 540 | 524 | 45767 |
| 1726245000 | 526 | 4 | 0.77 | 520 | 526 | 517 | 60183 |
| 1726158600 | 522 | -2 | -0.38 | 524 | 527 | 520 | 36807 |
| 1726072200 | 524 | -9 | -1.69 | 533 | 533 | 524 | 24351 |
| 1725985800 | 533 | -7 | -1.30 | 536 | 537 | 533 | 21810 |
| 1725899400 | 540 | 4 | 0.75 | 548 | 549 | 536 | 23173 |
| 1725640200 | 536 | -13 | -2.37 | 545 | 545 | 532 | 48228 |
| 1725553800 | 549 | 9 | 1.67 | 545 | 549 | 545 | 10923 |
| 1725467400 | 540 | 10 | 1.89 | 539 | 543 | 531 | 59246 |
| 1725381000 | 530 | -10 | -1.85 | 530 | 530 | 530 | 28788 |
| 1725294600 | 540 | -15 | -2.70 | 571 | 571 | 534 | 78986 |
| 1725035400 | 555 | -13 | -2.29 | 574 | 578 | 555 | 68091 |
| 1724949000 | 568 | -18 | -3.07 | 581 | 582 | 568 | 76407 |
| 1724862600 | 586 | 4 | 0.69 | 575 | 586 | 575 | 52111 |
| 1724776200 | 582 | 0 | 0.00 | 568 | 582 | 568 | 40516 |
| 1724430600 | 582 | 0 | 0.00 | 580 | 582 | 580 | 32377 |
| 1724344200 | 582 | 7 | 1.22 | 568 | 582 | 568 | 53694 |
| 1724257800 | 575 | 10 | 1.77 | 570 | 575 | 570 | 45141 |
| 1724171400 | 565 | 0 | 0.00 | 565 | 571 | 565 | 47748 |
| 1724085000 | 565 | -2 | -0.35 | 564 | 565 | 564 | 66762 |
| 1723825800 | 567 | 9 | 1.61 | 570 | 570 | 567 | 109457 |
| 1723739400 | 558 | 13 | 2.39 | 567 | 575 | 556 | 144865 |
| 1723653000 | 545 | -3 | -0.55 | 545 | 547 | 535 | 54720 |
| 1723566600 | 548 | -7 | -1.26 | 539 | 548 | 539 | 47801 |
| 1723480200 | 555 | 13 | 2.40 | 544 | 555 | 544 | 42819 |
| 1723221000 | 542 | 5 | 0.93 | 533 | 542 | 533 | 43392 |
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
