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 | -20 | -3.38983050847 | 590 | 592 | 570 | 95289 | 578.10508663 | DE |
| 4 | -19 | -3.22580645161 | 589 | 609 | 570 | 125092 | 591.33850112 | DE |
| 12 | -13 | -2.22984562607 | 583 | 615 | 570 | 154128 | 596.21175639 | DE |
| 26 | 4 | 0.706713780919 | 566 | 615 | 560 | 189196 | 587.89565879 | DE |
| 52 | -58 | -9.23566878981 | 628 | 660 | 508 | 174519 | 581.20128972 | DE |
| 156 | -90 | -13.6363636364 | 660 | 795 | 500 | 183898 | 633.72510507 | DE |
| 260 | 101.5 | 21.6648879402 | 468.5 | 795 | 289 | 204276 | 572.6788926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 570 | -2 | -0.35 | 571 | 574 | 570 | 1473977 |
| 1721925000 | 572 | -2 | -0.35 | 571 | 574 | 570 | 168492 |
| 1721838600 | 574 | -4 | -0.69 | 577 | 579 | 574 | 106334 |
| 1721752200 | 578 | -8 | -1.37 | 591 | 591 | 578 | 51017 |
| 1721665800 | 586 | -5 | -0.85 | 585 | 591 | 585 | 94294 |
| 1721406600 | 591 | -1 | -0.17 | 590 | 592 | 590 | 56308 |
| 1721320200 | 592 | 3 | 0.51 | 582 | 593 | 582 | 120325 |
| 1721233800 | 589 | 1 | 0.17 | 587 | 593 | 581 | 87908 |
| 1721147400 | 588 | -1 | -0.17 | 589 | 589 | 570 | 130344 |
| 1721061000 | 589 | -2 | -0.34 | 589 | 590 | 584 | 105111 |
| 1720801800 | 591 | -4 | -0.67 | 594 | 594 | 589 | 51133 |
| 1720715400 | 595 | -2 | -0.34 | 598 | 598 | 591 | 248376 |
| 1720629000 | 597 | -1 | -0.17 | 600 | 601 | 597 | 162250 |
| 1720542600 | 598 | 0 | 0.00 | 601 | 604 | 598 | 186513 |
| 1720456200 | 598 | -5 | -0.83 | 599 | 600 | 598 | 119018 |
| 1720197000 | 603 | 5 | 0.84 | 595 | 609 | 595 | 154638 |
| 1720110600 | 598 | -3 | -0.50 | 595 | 601 | 595 | 121101 |
| 1720024200 | 601 | 6 | 1.01 | 597 | 602 | 594 | 132359 |
| 1719937800 | 595 | 8 | 1.36 | 592 | 597 | 592 | 102145 |
| 1719851400 | 587 | -2 | -0.34 | 586 | 591 | 586 | 142776 |
| 1719592200 | 589 | -1 | -0.17 | 589 | 589 | 585 | 161405 |
| 1719505800 | 590 | 0 | 0.00 | 589 | 594 | 589 | 146094 |
| 1719419400 | 590 | 1 | 0.17 | 592 | 595 | 590 | 341174 |
| 1719333000 | 589 | -1 | -0.17 | 589 | 592 | 588 | 150282 |
| 1719246600 | 590 | -9 | -1.50 | 593 | 593 | 589 | 162451 |
| 1718987400 | 599 | 2 | 0.34 | 597 | 600 | 595 | 238970 |
| 1718901000 | 597 | 1 | 0.17 | 592 | 599 | 592 | 229777 |
| 1718814600 | 596 | -1 | -0.17 | 597 | 599 | 593 | 224557 |
| 1718728200 | 597 | 2 | 0.34 | 590 | 598 | 590 | 205042 |
| 1718641800 | 595 | 2 | 0.34 | 589 | 596 | 589 | 97125 |
| 1718382600 | 593 | -3 | -0.50 | 597 | 602 | 589 | 546303 |
| 1718296200 | 596 | -1 | -0.17 | 602 | 602 | 596 | 263351 |
| 1718209800 | 597 | 4 | 0.67 | 595 | 601 | 595 | 256015 |
| 1718123400 | 593 | -5 | -0.84 | 593 | 601 | 591 | 158243 |
| 1718037000 | 598 | -3 | -0.50 | 598 | 605 | 595 | 188037 |
| 1717777800 | 601 | 2 | 0.33 | 598 | 603 | 597 | 172091 |
| 1717691400 | 599 | -6 | -0.99 | 609 | 609 | 598 | 154510 |
| 1717605000 | 605 | -4 | -0.66 | 609 | 610 | 603 | 176118 |
| 1717518600 | 609 | -6 | -0.98 | 608 | 610 | 603 | 252896 |
| 1717432200 | 615 | 12 | 1.99 | 608 | 615 | 607 | 87986 |
| 1717173000 | 603 | 9 | 1.52 | 600 | 606 | 596 | 118238 |
| 1717086600 | 594 | 0 | 0.00 | 594 | 599 | 592 | 114200 |
| 1717000200 | 594 | -3 | -0.50 | 600 | 602 | 594 | 232745 |
| 1716913800 | 597 | 1 | 0.17 | 596 | 601 | 595 | 176227 |
| 1716568200 | 596 | -6 | -1.00 | 598 | 602 | 594 | 109099 |
| 1716481800 | 602 | 0 | 0.00 | 599 | 604 | 599 | 223801 |
| 1716395400 | 602 | -6 | -0.99 | 605 | 605 | 599 | 88366 |
| 1716309000 | 608 | -2 | -0.33 | 610 | 610 | 606 | 61814 |
| 1716222600 | 610 | 6 | 0.99 | 605 | 610 | 605 | 122346 |
| 1715963400 | 604 | -1 | -0.17 | 611 | 611 | 604 | 197323 |
| 1715877000 | 605 | 0 | 0.00 | 604 | 608 | 604 | 201023 |
| 1715790600 | 605 | 2 | 0.33 | 603 | 605 | 600 | 66054 |
| 1715704200 | 603 | 4 | 0.67 | 594 | 603 | 594 | 74766 |
| 1715617800 | 599 | -1 | -0.17 | 600 | 601 | 597 | 52817 |
| 1715358600 | 600 | 0 | 0.00 | 598 | 602 | 593 | 223584 |
| 1715272200 | 600 | -2 | -0.33 | 604 | 604 | 600 | 100391 |
| 1715185800 | 602 | 5 | 0.84 | 602 | 603 | 602 | 103037 |
| 1715099400 | 597 | 6 | 1.02 | 592 | 601 | 592 | 75342 |
| 1714753800 | 591 | 5 | 0.85 | 583 | 592 | 583 | 45405 |
| 1714667400 | 586 | 2 | 0.34 | 582 | 586 | 579 | 601648 |
| 1714581000 | 584 | 2 | 0.34 | 581 | 584 | 580 | 51463 |
| 1714494600 | 582 | -1 | -0.17 | 578 | 582 | 578 | 146666 |
| 1714408200 | 583 | -1 | -0.17 | 579 | 586 | 577 | 122393 |
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
