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 | 5 | 0.776397515528 | 644 | 655 | 631 | 1049256 | 640.42672619 | DE |
| 4 | 32.5 | 5.27169505272 | 616.5 | 655 | 590 | 2338083 | 613.71078682 | DE |
| 12 | -13 | -1.96374622356 | 662 | 720 | 590 | 1886473 | 644.53779832 | DE |
| 26 | 25.5 | 4.08981555734 | 623.5 | 720 | 587 | 1565962 | 630.37107774 | DE |
| 52 | -113 | -14.8293963255 | 762 | 776 | 587 | 1478466 | 645.90057078 | DE |
| 156 | -90.8 | -12.2735874561 | 739.8 | 836.5 | 587 | 1528671 | 705.54656997 | DE |
| 260 | -111.8 | -14.6950578339 | 760.8 | 836.5 | 498 | 1482130 | 704.86713491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 643 | 6.5 | 1.02 | 636.5 | 643.5 | 635.5 | 842764 |
| 1721752200 | 636.5 | 1.5 | 0.24 | 635 | 636.5 | 631 | 1798197 |
| 1721665800 | 635 | 0.5 | 0.08 | 637 | 640.5 | 633 | 725622 |
| 1721406600 | 634.5 | -15.5 | -2.38 | 655 | 655 | 632 | 591274 |
| 1721320200 | 650 | 16.5 | 2.60 | 644 | 651 | 642 | 1288424 |
| 1721233800 | 633.5 | 9.5 | 1.52 | 630 | 634.5 | 622 | 1213869 |
| 1721147400 | 624 | 7.5 | 1.22 | 619 | 625 | 616 | 999121 |
| 1721061000 | 616.5 | -5 | -0.80 | 618.5 | 621.5 | 614 | 599958 |
| 1720801800 | 621.5 | 7 | 1.14 | 620 | 622 | 613 | 1088947 |
| 1720715400 | 614.5 | -2 | -0.32 | 622 | 622 | 609 | 872774 |
| 1720629000 | 616.5 | 3 | 0.49 | 610 | 616.5 | 610 | 995559 |
| 1720542600 | 613.5 | 0 | 0.00 | 611 | 618 | 611 | 16889115 |
| 1720456200 | 613.5 | 1 | 0.16 | 612 | 617.5 | 612 | 628250 |
| 1720197000 | 612.5 | 8 | 1.32 | 609 | 617 | 606 | 1392877 |
| 1720110600 | 604.5 | 2.5 | 0.42 | 604 | 608 | 600 | 891236 |
| 1720024200 | 602 | 0.5 | 0.08 | 590 | 603.5 | 590 | 1164400 |
| 1719937800 | 601.5 | 3 | 0.50 | 597 | 601.5 | 592 | 1886602 |
| 1719851400 | 598.5 | 0.5 | 0.08 | 605 | 606 | 597 | 5603379 |
| 1719592200 | 598 | -14 | -2.29 | 613.5 | 615 | 598 | 2865646 |
| 1719505800 | 612 | -4.5 | -0.73 | 616.5 | 616.5 | 603 | 4423640 |
| 1719419400 | 616.5 | -6.5 | -1.04 | 625 | 627 | 614 | 1803613 |
| 1719333000 | 623 | -8.5 | -1.35 | 633.5 | 633.5 | 623 | 2107639 |
| 1719246600 | 631.5 | 10 | 1.61 | 621.5 | 636 | 621.5 | 1796036 |
| 1718987400 | 621.5 | 6 | 0.97 | 622 | 635.5 | 618.5 | 2973032 |
| 1718901000 | 615.5 | -61.5 | -9.08 | 670 | 671 | 598 | 4325977 |
| 1718814600 | 677 | -3 | -0.44 | 674.5 | 678.5 | 673.5 | 1269209 |
| 1718728200 | 680 | 8.5 | 1.27 | 674.5 | 680 | 671.5 | 635930 |
| 1718641800 | 671.5 | -2.5 | -0.37 | 688.5 | 688.5 | 668.5 | 780742 |
| 1718382600 | 674 | 0.5 | 0.07 | 674 | 678.5 | 672.5 | 460900 |
| 1718296200 | 673.5 | -2 | -0.30 | 676 | 676 | 669.5 | 4197296 |
| 1718209800 | 675.5 | 2 | 0.30 | 674.5 | 683.5 | 672 | 1699961 |
| 1718123400 | 673.5 | -8 | -1.17 | 682 | 684 | 671.5 | 1070881 |
| 1718037000 | 681.5 | -1 | -0.15 | 675.5 | 681.5 | 672 | 2858324 |
| 1717777800 | 682.5 | -1 | -0.15 | 679 | 684 | 675 | 532525 |
| 1717691400 | 683.5 | 2.5 | 0.37 | 670 | 687.5 | 662.5 | 567061 |
| 1717605000 | 681 | 5 | 0.74 | 680 | 682.5 | 675 | 2076163 |
| 1717518600 | 676 | -5 | -0.73 | 675.5 | 687 | 675.5 | 1116304 |
| 1717432200 | 681 | -11 | -1.59 | 689 | 694.5 | 681 | 1736605 |
| 1717173000 | 692 | -0.5 | -0.07 | 694 | 694 | 686 | 2198958 |
| 1717086600 | 692.5 | 1 | 0.14 | 677 | 696.5 | 677 | 835028 |
| 1717000200 | 691.5 | -7.5 | -1.07 | 701.5 | 703.5 | 691.5 | 684861 |
| 1716913800 | 699 | -17 | -2.37 | 718.5 | 720 | 694.5 | 954330 |
| 1716568200 | 716 | 4 | 0.56 | 716 | 718.5 | 707.5 | 928585 |
| 1716481800 | 712 | 35 | 5.17 | 676 | 716.5 | 676 | 2560575 |
| 1716395400 | 677 | 8.5 | 1.27 | 670.5 | 677 | 664 | 2085832 |
| 1716309000 | 668.5 | -8.5 | -1.26 | 671.5 | 672.5 | 666.5 | 575532 |
| 1716222600 | 677 | 4 | 0.59 | 671.5 | 677.5 | 670.5 | 403202 |
| 1715963400 | 673 | 3 | 0.45 | 673 | 676.5 | 668 | 5831993 |
| 1715877000 | 670 | 2.5 | 0.37 | 655 | 670 | 655 | 695001 |
| 1715790600 | 667.5 | -4 | -0.60 | 672.5 | 679 | 663.5 | 1096658 |
| 1715704200 | 671.5 | -9 | -1.32 | 683.5 | 684 | 669.5 | 535925 |
| 1715617800 | 680.5 | 6 | 0.89 | 678.5 | 683.5 | 673.5 | 4102402 |
| 1715358600 | 674.5 | -4.5 | -0.66 | 676.5 | 686 | 674.5 | 1793337 |
| 1715272200 | 679 | -3.5 | -0.51 | 681.5 | 688.5 | 679 | 857251 |
| 1715185800 | 682.5 | 10 | 1.49 | 687.5 | 687.5 | 674.5 | 1463675 |
| 1715099400 | 672.5 | 17.5 | 2.67 | 663.5 | 675 | 659.5 | 1438565 |
| 1714753800 | 655 | -0.5 | -0.08 | 643 | 664 | 643 | 861135 |
| 1714667400 | 655.5 | 4 | 0.61 | 662 | 662 | 653 | 742734 |
| 1714581000 | 651.5 | -7.5 | -1.14 | 644.5 | 660 | 644.5 | 464288 |
| 1714494600 | 659 | 16.5 | 2.57 | 652.5 | 662.5 | 652.5 | 1153411 |
| 1714408200 | 642.5 | 8.5 | 1.34 | 625 | 642.5 | 625 | 590488 |
| 1714149000 | 634 | 0 | 0.00 | 642.5 | 642.5 | 630 | 542398 |
| 1714062600 | 634 | 1 | 0.16 | 644 | 644 | 630 | 600347 |
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
