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 | -17.2 | -2.37503452085 | 724.2 | 726.4 | 691.8 | 5473519 | 709.74229652 | DE |
| 4 | -38 | -5.10067114094 | 745 | 767.2 | 691.8 | 5748034 | 724.91694602 | DE |
| 12 | -38 | -5.10067114094 | 745 | 839 | 691.8 | 7365745 | 743.81859192 | DE |
| 26 | -87 | -10.9571788413 | 794 | 859.6 | 684.8 | 9373692 | 758.5620757 | DE |
| 52 | -319 | -31.0916179337 | 1026 | 1102.5 | 684.8 | 8706388 | 830.40945076 | DE |
| 156 | -669.5 | -48.6378496186 | 1376.5 | 1566 | 684.8 | 7237063 | 1021.17930196 | DE |
| 260 | -1006.5 | -58.7394222352 | 1713.5 | 1749.5 | 682.8 | 6966977 | 1123.64041506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 701.4 | -15.8 | -2.20 | 703.6 | 707.8 | 691.8 | 10046314 |
| 1721320200 | 717.2 | 0.4 | 0.06 | 723 | 724 | 712.2 | 3885319 |
| 1721233800 | 716.8 | 7.2 | 1.01 | 706.6 | 721 | 705.8 | 3916765 |
| 1721147400 | 709.6 | -5.4 | -0.76 | 708.6 | 714.2 | 702.6 | 4233095 |
| 1721061000 | 715 | -17 | -2.32 | 724.2 | 726.4 | 713.6 | 5286103 |
| 1720801800 | 732 | -7.8 | -1.05 | 746.4 | 747.2 | 727 | 4221500 |
| 1720715400 | 739.8 | 4.6 | 0.63 | 741.8 | 743.6 | 731 | 3527762 |
| 1720629000 | 735.2 | 20 | 2.80 | 721.4 | 735.6 | 715.4 | 5464116 |
| 1720542600 | 715.2 | -2 | -0.28 | 712.8 | 720.6 | 712.8 | 5386854 |
| 1720456200 | 717.2 | 10.2 | 1.44 | 701.2 | 723.6 | 701.2 | 7020823 |
| 1720197000 | 707 | -11.6 | -1.61 | 721.4 | 723.2 | 699.8 | 5335576 |
| 1720110600 | 718.6 | -1.8 | -0.25 | 725 | 726.8 | 717.4 | 3102241 |
| 1720024200 | 720.4 | 15.2 | 2.16 | 715 | 724.4 | 705 | 5840049 |
| 1719937800 | 705.2 | -9 | -1.26 | 711.4 | 717 | 703.8 | 6466598 |
| 1719851400 | 714.2 | -4.2 | -0.58 | 725.2 | 730.6 | 713.2 | 3682726 |
| 1719592200 | 718.4 | -3.6 | -0.50 | 723.4 | 731.2 | 717 | 5265532 |
| 1719505800 | 722 | -24.6 | -3.29 | 747.2 | 748.6 | 722 | 5621798 |
| 1719419400 | 746.6 | 2.6 | 0.35 | 754.2 | 755.2 | 740.6 | 7097008 |
| 1719333000 | 744 | -15 | -1.98 | 755.4 | 767.2 | 741.2 | 5205778 |
| 1719246600 | 759 | 51.8 | 7.32 | 745 | 761.2 | 737.4 | 14354727 |
| 1718987400 | 707.2 | -5.2 | -0.73 | 707.2 | 710 | 698.2 | 14448242 |
| 1718901000 | 712.4 | 11.8 | 1.68 | 700.6 | 712.4 | 700.6 | 4474829 |
| 1718814600 | 700.6 | 0.6 | 0.09 | 702.4 | 709 | 697.6 | 3987850 |
| 1718728200 | 700 | 2.8 | 0.40 | 706 | 710 | 698.4 | 4478066 |
| 1718641800 | 697.2 | -2.8 | -0.40 | 702.2 | 704.4 | 694.6 | 9207264 |
| 1718382600 | 700 | -7.6 | -1.07 | 707.8 | 710 | 697.2 | 4446051 |
| 1718296200 | 707.6 | -17.8 | -2.45 | 721.4 | 721.4 | 705.8 | 5344684 |
| 1718209800 | 725.4 | 16 | 2.26 | 710.8 | 727.8 | 709 | 14285696 |
| 1718123400 | 709.4 | -11.4 | -1.58 | 729 | 732 | 708.6 | 5266711 |
| 1718037000 | 720.8 | -10.8 | -1.48 | 721.4 | 729 | 720.2 | 4248532 |
| 1717777800 | 731.6 | -30.6 | -4.01 | 762 | 763.2 | 731.4 | 6697038 |
| 1717691400 | 762.2 | 11.4 | 1.52 | 757.2 | 765.8 | 755.2 | 5177193 |
| 1717605000 | 750.8 | 1 | 0.13 | 754.6 | 754.8 | 747.6 | 4799459 |
| 1717518600 | 749.8 | -5.4 | -0.72 | 760 | 762.4 | 746 | 4189868 |
| 1717432200 | 755.2 | 8.2 | 1.10 | 758.4 | 765.6 | 751.8 | 6285034 |
| 1717173000 | 747 | -3 | -0.40 | 747 | 756.8 | 743.6 | 13246791 |
| 1717086600 | 750 | 1.4 | 0.19 | 745.6 | 752.4 | 743.6 | 4050571 |
| 1717000200 | 748.6 | -16.4 | -2.14 | 757.8 | 759.8 | 747 | 14142221 |
| 1716913800 | 765 | -0.8 | -0.10 | 770.2 | 775 | 763.8 | 5503520 |
| 1716568200 | 765.8 | -3 | -0.39 | 754.2 | 770.8 | 752.2 | 4424573 |
| 1716481800 | 768.8 | -13.8 | -1.76 | 783.8 | 790.8 | 766.2 | 5866293 |
| 1716395400 | 782.6 | -15 | -1.88 | 790.2 | 797.4 | 782.2 | 8680744 |
| 1716309000 | 797.6 | -7.6 | -0.94 | 793 | 797.6 | 784.4 | 6716364 |
| 1716222600 | 805.2 | -14 | -1.71 | 826 | 828.6 | 805.2 | 5115828 |
| 1715963400 | 819.2 | -8.2 | -0.99 | 825.6 | 839 | 812.8 | 6044670 |
| 1715877000 | 827.4 | 23.6 | 2.94 | 817 | 827.4 | 812.2 | 9310145 |
| 1715790600 | 803.8 | 11.6 | 1.46 | 793.2 | 807 | 790.8 | 14473670 |
| 1715704200 | 792.2 | 1.8 | 0.23 | 787.4 | 795.4 | 782.8 | 3727391 |
| 1715617800 | 790.4 | -11.4 | -1.42 | 802 | 803.6 | 790.4 | 3672624 |
| 1715358600 | 801.8 | 14 | 1.78 | 791.8 | 804 | 787.6 | 4918531 |
| 1715272200 | 787.8 | 10.8 | 1.39 | 776.6 | 796.6 | 773 | 13676223 |
| 1715185800 | 777 | 17.6 | 2.32 | 757.2 | 778 | 754.6 | 15195456 |
| 1715099400 | 759.4 | 3.2 | 0.42 | 765.4 | 771.2 | 755.2 | 5884617 |
| 1714753800 | 756.2 | 27.6 | 3.79 | 736 | 756.4 | 732.8 | 8918859 |
| 1714667400 | 728.6 | 23.6 | 3.35 | 711.4 | 728.6 | 711.4 | 20166612 |
| 1714581000 | 705 | 4 | 0.57 | 700.6 | 719.2 | 700 | 3957726 |
| 1714494600 | 701 | -40.4 | -5.45 | 705 | 713.8 | 700.4 | 14240451 |
| 1714408200 | 741.4 | 17.6 | 2.43 | 745 | 748.8 | 733.2 | 22982148 |
| 1714149000 | 723.8 | 9.8 | 1.37 | 725 | 730 | 720.6 | 5974672 |
| 1714062600 | 714 | -21.2 | -2.88 | 734.8 | 739.4 | 712.6 | 18635043 |
| 1713976200 | 735.2 | -7.4 | -1.00 | 750.4 | 758.8 | 735.2 | 22077415 |
| 1713889800 | 742.6 | 7.2 | 0.98 | 740 | 747.6 | 726 | 5013554 |
| 1713803400 | 735.4 | 13.4 | 1.86 | 740 | 748 | 732.2 | 5735435 |
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
