We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.16393442623 | 610 | 612 | 596 | 209728 | 603.65119898 | DE |
| 4 | -23 | -3.62776025237 | 634 | 640 | 596 | 225649 | 612.1974526 | DE |
| 12 | 34 | 5.89254766031 | 577 | 643 | 567 | 229403 | 608.13739027 | DE |
| 26 | 9 | 1.4950166113 | 602 | 643 | 567 | 217095 | 599.5560509 | DE |
| 52 | 37 | 6.44599303136 | 574 | 643 | 503 | 199239 | 583.4299146 | DE |
| 156 | -331 | -35.1380042463 | 942 | 1046 | 478 | 215970 | 689.71118341 | DE |
| 260 | 41 | 7.19298245614 | 570 | 1046 | 317 | 217218 | 676.34172404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 608 | 5 | 0.83 | 596 | 608 | 596 | 246022 |
| 1719937800 | 603 | 3 | 0.50 | 600 | 603 | 596 | 207979 |
| 1719851400 | 600 | -1 | -0.17 | 605 | 607 | 600 | 182022 |
| 1719592200 | 601 | -3 | -0.50 | 605 | 610 | 600 | 137929 |
| 1719505800 | 604 | -2 | -0.33 | 610 | 610 | 604 | 274686 |
| 1719419400 | 606 | -1 | -0.16 | 611 | 613 | 603 | 244395 |
| 1719333000 | 607 | -6 | -0.98 | 611 | 611 | 606 | 260255 |
| 1719246600 | 613 | -3 | -0.49 | 608 | 617 | 608 | 180763 |
| 1718987400 | 616 | 0 | 0.00 | 610 | 620 | 609 | 448849 |
| 1718901000 | 616 | -1 | -0.16 | 616 | 619 | 612 | 183956 |
| 1718814600 | 617 | -1 | -0.16 | 617 | 620 | 615 | 270153 |
| 1718728200 | 618 | 10 | 1.64 | 617 | 618 | 609 | 289260 |
| 1718641800 | 608 | 5 | 0.83 | 610 | 612 | 604 | 226121 |
| 1718382600 | 603 | -4 | -0.66 | 614 | 618 | 603 | 218501 |
| 1718296200 | 607 | -15 | -2.41 | 623 | 623 | 607 | 310081 |
| 1718209800 | 622 | 4 | 0.65 | 626 | 626 | 617 | 231472 |
| 1718123400 | 618 | -4 | -0.64 | 626 | 626 | 618 | 148595 |
| 1718037000 | 622 | -8 | -1.27 | 628 | 628 | 622 | 143579 |
| 1717777800 | 630 | -6 | -0.94 | 640 | 640 | 623 | 167705 |
| 1717691400 | 636 | 0 | 0.00 | 634 | 637 | 633 | 140664 |
| 1717605000 | 636 | 2 | 0.32 | 632 | 637 | 632 | 178811 |
| 1717518600 | 634 | -7 | -1.09 | 634 | 637 | 631 | 194576 |
| 1717432200 | 641 | 2 | 0.31 | 638 | 641 | 635 | 216907 |
| 1717173000 | 639 | 1 | 0.16 | 633 | 639 | 629 | 161198 |
| 1717086600 | 638 | 10 | 1.59 | 624 | 638 | 621 | 225478 |
| 1717000200 | 628 | -13 | -2.03 | 635 | 635 | 626 | 219386 |
| 1716913800 | 641 | 4 | 0.63 | 637 | 643 | 636 | 244999 |
| 1716568200 | 637 | 6 | 0.95 | 620 | 637 | 620 | 262325 |
| 1716481800 | 631 | 5 | 0.80 | 623 | 631 | 622 | 307273 |
| 1716395400 | 626 | 0 | 0.00 | 625 | 628 | 624 | 246875 |
| 1716309000 | 626 | -5 | -0.79 | 626 | 629 | 624 | 295645 |
| 1716222600 | 631 | 8 | 1.28 | 624 | 631 | 624 | 180479 |
| 1715963400 | 623 | -1 | -0.16 | 627 | 627 | 617 | 229469 |
| 1715877000 | 624 | 5 | 0.81 | 613 | 626 | 613 | 243704 |
| 1715790600 | 619 | 11 | 1.81 | 602 | 619 | 602 | 312918 |
| 1715704200 | 608 | 4 | 0.66 | 605 | 608 | 602 | 156138 |
| 1715617800 | 604 | -2 | -0.33 | 602 | 607 | 602 | 257831 |
| 1715358600 | 606 | 4 | 0.66 | 599 | 609 | 599 | 224852 |
| 1715272200 | 602 | 1 | 0.17 | 603 | 605 | 602 | 235367 |
| 1715185800 | 601 | -1 | -0.17 | 594 | 603 | 591 | 189974 |
| 1715099400 | 602 | 5 | 0.84 | 597 | 603 | 595 | 243122 |
| 1714753800 | 597 | 5 | 0.84 | 591 | 597 | 590 | 146659 |
| 1714667400 | 592 | 6 | 1.02 | 588 | 592 | 586 | 324116 |
| 1714581000 | 586 | -3 | -0.51 | 593 | 593 | 586 | 123627 |
| 1714494600 | 589 | -3 | -0.51 | 592 | 594 | 589 | 511029 |
| 1714408200 | 592 | 3 | 0.51 | 598 | 598 | 588 | 206670 |
| 1714149000 | 589 | 6 | 1.03 | 588 | 590 | 587 | 158140 |
| 1714062600 | 583 | -4 | -0.68 | 584 | 588 | 582 | 240042 |
| 1713976200 | 587 | -3 | -0.51 | 587 | 590 | 584 | 174524 |
| 1713889800 | 590 | 8 | 1.37 | 583 | 590 | 581 | 271141 |
| 1713803400 | 582 | 7 | 1.22 | 581 | 583 | 572 | 233205 |
| 1713544200 | 575 | -1 | -0.17 | 571 | 575 | 567 | 243986 |
| 1713457800 | 576 | 6 | 1.05 | 569 | 576 | 569 | 141270 |
| 1713371400 | 570 | -2 | -0.35 | 572 | 575 | 570 | 204047 |
| 1713285000 | 572 | -12 | -2.05 | 576 | 576 | 571 | 215556 |
| 1713198600 | 584 | -1 | -0.17 | 586 | 588 | 583 | 295153 |
| 1712939400 | 585 | 0 | 0.00 | 589 | 590 | 585 | 249086 |
| 1712853000 | 585 | 3 | 0.52 | 577 | 586 | 577 | 226831 |
| 1712766600 | 582 | 3 | 0.52 | 583 | 586 | 576 | 280524 |
| 1712680200 | 579 | -3 | -0.52 | 581 | 582 | 579 | 249876 |
| 1712593800 | 582 | 3 | 0.52 | 580 | 582 | 579 | 244676 |
| 1712334600 | 579 | -5 | -0.86 | 577 | 581 | 577 | 193840 |
| 1712248200 | 584 | 4 | 0.69 | 575 | 584 | 575 | 465735 |
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
