We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34 | -5.78231292517 | 588 | 591 | 555 | 399104 | 573.73450392 | DE |
| 4 | -47 | -7.82029950083 | 601 | 601 | 555 | 323639 | 579.85541549 | DE |
| 12 | -53 | -8.73146622735 | 607 | 612 | 555 | 430382 | 590.5507705 | DE |
| 26 | -74 | -11.7834394904 | 628 | 682 | 555 | 336193 | 604.63872363 | DE |
| 52 | -48 | -7.97342192691 | 602 | 682 | 555 | 281141 | 603.06877314 | DE |
| 156 | -386 | -41.0638297872 | 940 | 940 | 478 | 228983 | 611.4681666 | DE |
| 260 | -136 | -19.7101449275 | 690 | 1046 | 317 | 234615 | 669.98326781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 554 | -12 | -2.12 | 565 | 567 | 554 | 611871 |
| 1736443800 | 566 | 3 | 0.53 | 563 | 566 | 556 | 569045 |
| 1736357400 | 563 | -18 | -3.10 | 576 | 576 | 562 | 542311 |
| 1736271000 | 581 | -7 | -1.19 | 582 | 583 | 578 | 341476 |
| 1736184600 | 588 | 0 | 0.00 | 590 | 591 | 587 | 268400 |
| 1735925400 | 588 | -4 | -0.68 | 588 | 591 | 588 | 274289 |
| 1735839000 | 592 | -1 | -0.17 | 591 | 592 | 590 | 191955 |
| 1735666200 | 593 | 9 | 1.54 | 585 | 593 | 585 | 345105 |
| 1735579800 | 584 | -1 | -0.17 | 589 | 589 | 579 | 141731 |
| 1735320600 | 585 | 0 | 0.00 | 579 | 585 | 579 | 161752 |
| 1735061400 | 585 | 5 | 0.86 | 582 | 589 | 582 | 209067 |
| 1734975000 | 580 | 2 | 0.35 | 570 | 581 | 570 | 460485 |
| 1734715800 | 578 | 3 | 0.52 | 571 | 579 | 571 | 338190 |
| 1734629400 | 575 | -6 | -1.03 | 573 | 578 | 571 | 407416 |
| 1734543000 | 581 | 3 | 0.52 | 582 | 583 | 579 | 338868 |
| 1734456600 | 578 | -10 | -1.70 | 585 | 586 | 577 | 442555 |
| 1734370200 | 588 | -8 | -1.34 | 598 | 599 | 588 | 218882 |
| 1734111000 | 596 | -4 | -0.67 | 601 | 601 | 595 | 250328 |
| 1734024600 | 600 | 3 | 0.50 | 600 | 601 | 597 | 468390 |
| 1733938200 | 597 | -6 | -1.00 | 601 | 603 | 597 | 210573 |
| 1733851800 | 603 | -3 | -0.50 | 606 | 606 | 599 | 283886 |
| 1733765400 | 606 | -1 | -0.16 | 609 | 609 | 604 | 221214 |
| 1733506200 | 607 | 4 | 0.66 | 600 | 608 | 600 | 344947 |
| 1733419800 | 603 | 3 | 0.50 | 600 | 603 | 599 | 409433 |
| 1733333400 | 600 | 3 | 0.50 | 596 | 602 | 596 | 280331 |
| 1733247000 | 597 | 3 | 0.51 | 593 | 601 | 593 | 372554 |
| 1733160600 | 594 | 1 | 0.17 | 595 | 596 | 593 | 252479 |
| 1732901400 | 593 | 4 | 0.68 | 588 | 595 | 586 | 814933 |
| 1732815000 | 589 | 0 | 0.00 | 592 | 594 | 589 | 321936 |
| 1732728600 | 589 | 0 | 0.00 | 589 | 591 | 587 | 353090 |
| 1732642200 | 589 | -4 | -0.67 | 591 | 592 | 589 | 524381 |
| 1732555800 | 593 | 2 | 0.34 | 592 | 595 | 589 | 307773 |
| 1732296600 | 591 | 3 | 0.51 | 584 | 594 | 584 | 1502009 |
| 1732210200 | 588 | 3 | 0.51 | 586 | 588 | 583 | 201412 |
| 1732123800 | 585 | -3 | -0.51 | 588 | 590 | 583 | 265753 |
| 1732037400 | 588 | 0 | 0.00 | 590 | 590 | 583 | 2537956 |
| 1731951000 | 588 | -4 | -0.68 | 592 | 594 | 587 | 294160 |
| 1731691800 | 592 | -2 | -0.34 | 593 | 594 | 592 | 305250 |
| 1731605400 | 594 | 6 | 1.02 | 590 | 594 | 589 | 214140 |
| 1731519000 | 588 | -2 | -0.34 | 593 | 593 | 585 | 279901 |
| 1731432600 | 590 | -9 | -1.50 | 597 | 597 | 590 | 240687 |
| 1731346200 | 599 | 7 | 1.18 | 596 | 601 | 596 | 184794 |
| 1731087000 | 592 | -3 | -0.50 | 593 | 596 | 591 | 452279 |
| 1731000600 | 595 | 3 | 0.51 | 591 | 596 | 591 | 227377 |
| 1730914200 | 592 | 5 | 0.85 | 603 | 603 | 589 | 549903 |
| 1730827800 | 587 | -6 | -1.01 | 589 | 595 | 587 | 352561 |
| 1730741400 | 593 | -3 | -0.50 | 596 | 597 | 590 | 959514 |
| 1730482200 | 596 | 5 | 0.85 | 592 | 596 | 590 | 257671 |
| 1730395800 | 591 | -10 | -1.66 | 596 | 598 | 589 | 278582 |
| 1730309400 | 601 | 8 | 1.35 | 590 | 610 | 587 | 498259 |
| 1730223000 | 593 | -5 | -0.84 | 597 | 597 | 593 | 496484 |
| 1730136600 | 598 | 0 | 0.00 | 596 | 601 | 596 | 362551 |
| 1729873800 | 598 | 0 | 0.00 | 593 | 601 | 593 | 379452 |
| 1729787400 | 598 | 2 | 0.34 | 599 | 601 | 597 | 710272 |
| 1729701000 | 596 | -4 | -0.67 | 598 | 599 | 596 | 378357 |
| 1729614600 | 600 | 0 | 0.00 | 598 | 601 | 595 | 363806 |
| 1729528200 | 600 | -10 | -1.64 | 607 | 607 | 599 | 304929 |
| 1729269000 | 610 | 3 | 0.49 | 607 | 612 | 606 | 194338 |
| 1729182600 | 607 | 6 | 1.00 | 605 | 610 | 601 | 399760 |
| 1729096200 | 601 | 7 | 1.18 | 600 | 604 | 598 | 499468 |
| 1729009800 | 594 | -2 | -0.34 | 597 | 599 | 593 | 373018 |
| 1728923400 | 596 | 0 | 0.00 | 595 | 597 | 590 | 404458 |
| 1728664200 | 596 | 1 | 0.17 | 592 | 599 | 591 | 260220 |
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
