We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19 | 2.83582089552 | 670 | 694 | 660 | 138484 | 684.56265399 | DE |
| 4 | 33 | 5.03048780488 | 656 | 705 | 656 | 218080 | 685.50979904 | DE |
| 12 | 98 | 16.5820642978 | 591 | 705 | 553 | 172854 | 646.19497777 | DE |
| 26 | 35 | 5.35168195719 | 654 | 705 | 534 | 150403 | 612.81731626 | DE |
| 52 | 187 | 37.2509960159 | 502 | 749 | 446.5 | 189378 | 605.60395222 | DE |
| 156 | 109 | 18.7931034483 | 580 | 855 | 446.5 | 205427 | 633.59497017 | DE |
| 260 | 407.5 | 144.760213144 | 281.5 | 855 | 176.6 | 815207 | 374.59078356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 685 | 1 | 0.15 | 670 | 693 | 670 | 104412 |
| 1720110600 | 684 | -6 | -0.87 | 688 | 690 | 678 | 48737 |
| 1720024200 | 690 | 28 | 4.23 | 690 | 690 | 660 | 421936 |
| 1719937800 | 662 | -5 | -0.75 | 667 | 672 | 661 | 50341 |
| 1719851400 | 667 | 3 | 0.45 | 670 | 681 | 667 | 66996 |
| 1719592200 | 664 | -6 | -0.90 | 674 | 678 | 662 | 123523 |
| 1719505800 | 670 | -8 | -1.18 | 691 | 691 | 659 | 158090 |
| 1719419400 | 678 | 4 | 0.59 | 680 | 697 | 678 | 178874 |
| 1719333000 | 674 | -3 | -0.44 | 675 | 683 | 674 | 96742 |
| 1719246600 | 677 | -18 | -2.59 | 681 | 695 | 676 | 149046 |
| 1718987400 | 695 | 2 | 0.29 | 679 | 697 | 679 | 1904644 |
| 1718901000 | 693 | 4 | 0.58 | 692 | 703 | 686 | 114278 |
| 1718814600 | 689 | -11 | -1.57 | 705 | 705 | 679 | 83085 |
| 1718728200 | 700 | 26 | 3.86 | 675 | 700 | 675 | 100973 |
| 1718641800 | 674 | 11 | 1.66 | 660 | 679 | 660 | 144727 |
| 1718382600 | 663 | -4 | -0.60 | 671 | 671 | 659 | 88697 |
| 1718296200 | 667 | -8 | -1.19 | 678 | 678 | 665 | 96116 |
| 1718209800 | 675 | 0 | 0.00 | 672 | 678 | 666 | 49842 |
| 1718123400 | 675 | 6 | 0.90 | 662 | 675 | 662 | 175538 |
| 1718037000 | 669 | 9 | 1.36 | 656 | 675 | 656 | 205002 |
| 1717777800 | 660 | -11 | -1.64 | 675 | 675 | 652 | 268991 |
| 1717691400 | 671 | 12 | 1.82 | 660 | 680 | 660 | 112757 |
| 1717605000 | 659 | 5 | 0.76 | 655 | 660 | 649 | 94749 |
| 1717518600 | 654 | -5 | -0.76 | 669 | 669 | 639 | 232010 |
| 1717432200 | 659 | -1 | -0.15 | 660 | 668 | 654 | 303757 |
| 1717173000 | 660 | 21 | 3.29 | 642 | 660 | 641 | 409045 |
| 1717086600 | 639 | 6 | 0.95 | 638 | 653 | 601 | 327815 |
| 1717000200 | 633 | -15 | -2.31 | 640 | 641 | 623 | 55422 |
| 1716913800 | 648 | 8 | 1.25 | 641 | 655 | 641 | 120676 |
| 1716568200 | 640 | 2 | 0.31 | 645 | 645 | 625 | 93187 |
| 1716481800 | 638 | 0 | 0.00 | 610 | 638 | 610 | 93559 |
| 1716395400 | 638 | -6 | -0.93 | 644 | 644 | 623 | 89061 |
| 1716309000 | 644 | -2 | -0.31 | 642 | 646 | 637 | 74926 |
| 1716222600 | 646 | 12 | 1.89 | 631 | 646 | 629 | 100246 |
| 1715963400 | 634 | 12 | 1.93 | 618 | 634 | 616 | 276793 |
| 1715877000 | 622 | 16 | 2.64 | 610 | 622 | 597 | 290658 |
| 1715790600 | 606 | 1 | 0.17 | 607 | 607 | 598 | 156185 |
| 1715704200 | 605 | 10 | 1.68 | 587 | 608 | 587 | 183065 |
| 1715617800 | 595 | -13 | -2.14 | 594 | 605 | 587 | 166931 |
| 1715358600 | 608 | 18 | 3.05 | 594 | 608 | 592 | 97673 |
| 1715272200 | 590 | 3 | 0.51 | 580 | 590 | 580 | 40384 |
| 1715185800 | 587 | 3 | 0.51 | 582 | 593 | 581 | 100751 |
| 1715099400 | 584 | 10 | 1.74 | 573 | 584 | 571 | 307799 |
| 1714753800 | 574 | 16 | 2.87 | 562 | 574 | 562 | 81050 |
| 1714667400 | 558 | 0 | 0.00 | 570 | 570 | 557 | 108777 |
| 1714581000 | 558 | -5 | -0.89 | 562 | 564 | 554 | 34704 |
| 1714494600 | 563 | -15 | -2.60 | 580 | 580 | 563 | 81650 |
| 1714408200 | 578 | 4 | 0.70 | 574 | 578 | 571 | 138042 |
| 1714149000 | 574 | -15 | -2.55 | 578 | 586 | 569 | 138894 |
| 1714062600 | 589 | 36 | 6.51 | 553 | 590 | 553 | 412549 |
| 1713976200 | 553 | -11 | -1.95 | 561 | 568 | 553 | 60567 |
| 1713889800 | 564 | -4 | -0.70 | 568 | 574 | 560 | 211186 |
| 1713803400 | 568 | 5 | 0.89 | 567 | 572 | 565 | 42925 |
| 1713544200 | 563 | -7 | -1.23 | 569 | 569 | 559 | 59675 |
| 1713457800 | 570 | 2 | 0.35 | 570 | 576 | 568 | 25640 |
| 1713371400 | 568 | -2 | -0.35 | 562 | 577 | 562 | 88986 |
| 1713285000 | 570 | -11 | -1.89 | 580 | 580 | 563 | 94765 |
| 1713198600 | 581 | -5 | -0.85 | 591 | 591 | 581 | 88099 |
| 1712939400 | 586 | -3 | -0.51 | 610 | 610 | 586 | 48937 |
| 1712853000 | 589 | -6 | -1.01 | 600 | 600 | 586 | 81865 |
| 1712766600 | 595 | 2 | 0.34 | 597 | 609 | 587 | 330950 |
| 1712680200 | 593 | -4 | -0.67 | 599 | 600 | 589 | 29725 |
| 1712593800 | 597 | 3 | 0.51 | 600 | 600 | 588 | 41259 |
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
