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 | -11 | -2.04460966543 | 538 | 544 | 527 | 86503 | 539.77814308 | DE |
| 4 | -11 | -2.04460966543 | 538 | 544 | 514 | 86935 | 531.1261684 | DE |
| 12 | -47 | -8.1881533101 | 574 | 578 | 514 | 73505 | 534.34667022 | DE |
| 26 | -23 | -4.18181818182 | 550 | 586 | 514 | 74255 | 544.60492214 | DE |
| 52 | -47 | -8.1881533101 | 574 | 586 | 514 | 74731 | 545.28921959 | DE |
| 156 | -47 | -8.1881533101 | 574 | 586 | 514 | 74731 | 545.28921959 | DE |
| 260 | -47 | -8.1881533101 | 574 | 586 | 514 | 74731 | 545.28921959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 527 | -14 | -2.59 | 539 | 544 | 527 | 79870 |
| 1732210200 | 541 | 2 | 0.37 | 542 | 543 | 541 | 92837 |
| 1732123800 | 539 | 4 | 0.75 | 544 | 544 | 539 | 72306 |
| 1732037400 | 535 | -3 | -0.56 | 541 | 541 | 535 | 28164 |
| 1731951000 | 538 | -5 | -0.92 | 543 | 543 | 528 | 138657 |
| 1731691800 | 543 | 5 | 0.93 | 538 | 543 | 535 | 100549 |
| 1731605400 | 538 | 5 | 0.94 | 526 | 544 | 526 | 29406 |
| 1731519000 | 533 | -7 | -1.30 | 526 | 533 | 526 | 113027 |
| 1731432600 | 540 | -4 | -0.74 | 526 | 540 | 526 | 56888 |
| 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 |
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
