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 | -6.34328358209 | 536 | 543 | 527 | 116110 | 537.97590052 | DE |
| 4 | -34 | -6.34328358209 | 536 | 567 | 517 | 215023 | 535.18186747 | DE |
| 12 | -79 | -13.5972461274 | 581 | 584 | 470 | 231058 | 527.55315826 | DE |
| 26 | -86 | -14.6258503401 | 588 | 645 | 470 | 233281 | 554.18883454 | DE |
| 52 | 137 | 37.5342465753 | 365 | 645 | 350 | 260622 | 506.08776702 | DE |
| 156 | 346.5 | 222.829581994 | 155.5 | 645 | 105 | 172021 | 364.20754282 | DE |
| 260 | 429 | 587.671232877 | 73 | 645 | 37.5 | 138339 | 295.60586233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 502 | -29 | -5.46 | 531 | 531 | 502 | 91206 |
| 1734629400 | 531 | -11 | -2.03 | 543 | 543 | 530 | 90365 |
| 1734543000 | 542 | 6 | 1.12 | 536 | 543 | 536 | 78819 |
| 1734456600 | 536 | -2 | -0.37 | 539 | 539 | 535 | 176114 |
| 1734370200 | 538 | -4 | -0.74 | 539 | 541 | 538 | 71375 |
| 1734111000 | 542 | 12 | 2.26 | 536 | 542 | 536 | 163879 |
| 1734024600 | 530 | 6 | 1.15 | 526 | 543 | 525 | 145792 |
| 1733938200 | 524 | -4 | -0.76 | 525 | 525 | 524 | 532143 |
| 1733851800 | 528 | 6 | 1.15 | 526 | 528 | 525 | 259759 |
| 1733765400 | 522 | 0 | 0.00 | 526 | 526 | 522 | 265092 |
| 1733506200 | 522 | -14 | -2.61 | 539 | 540 | 522 | 577073 |
| 1733419800 | 536 | 12 | 2.29 | 522 | 540 | 522 | 666015 |
| 1733333400 | 524 | 0 | 0.00 | 517 | 524 | 517 | 188458 |
| 1733247000 | 524 | -2 | -0.38 | 525 | 525 | 517 | 95415 |
| 1733160600 | 526 | -30 | -5.40 | 558 | 558 | 524 | 126377 |
| 1732901400 | 556 | -6 | -1.07 | 562 | 563 | 556 | 56786 |
| 1732815000 | 562 | 4 | 0.72 | 563 | 567 | 559 | 421571 |
| 1732728600 | 558 | 8 | 1.45 | 555 | 565 | 555 | 189329 |
| 1732642200 | 550 | 0 | 0.00 | 553 | 555 | 546 | 106888 |
| 1732555800 | 550 | 5 | 0.92 | 545 | 555 | 538 | 92293 |
| 1732296600 | 545 | 9 | 1.68 | 536 | 549 | 536 | 105966 |
| 1732210200 | 536 | 11 | 2.10 | 525 | 536 | 525 | 93971 |
| 1732123800 | 525 | 3 | 0.57 | 525 | 525 | 525 | 100227 |
| 1732037400 | 522 | -6 | -1.14 | 527 | 527 | 518 | 181765 |
| 1731951000 | 528 | 16 | 3.13 | 526 | 535 | 517 | 156064 |
| 1731691800 | 512 | -9 | -1.73 | 521 | 526 | 512 | 145995 |
| 1731605400 | 521 | 1 | 0.19 | 515 | 524 | 515 | 184412 |
| 1731519000 | 520 | 26 | 5.26 | 500 | 520 | 500 | 188163 |
| 1731432600 | 494 | -16 | -3.14 | 505 | 505 | 494 | 353691 |
| 1731346200 | 510 | -2 | -0.39 | 514 | 516 | 503 | 198523 |
| 1731087000 | 512 | 2 | 0.39 | 525 | 525 | 512 | 366856 |
| 1731000600 | 510 | -22 | -4.14 | 535 | 535 | 510 | 255263 |
| 1730914200 | 532 | 13 | 2.50 | 522 | 538 | 522 | 150822 |
| 1730827800 | 519 | 6 | 1.17 | 513 | 522 | 512 | 121597 |
| 1730741400 | 513 | -11 | -2.10 | 525 | 525 | 512 | 279417 |
| 1730482200 | 524 | -18 | -3.32 | 543 | 551 | 524 | 256969 |
| 1730395800 | 542 | 30 | 5.86 | 516 | 548 | 515 | 337654 |
| 1730309400 | 512 | 20 | 4.07 | 490 | 531 | 487.5 | 1193829 |
| 1730223000 | 492 | 3 | 0.61 | 490.5 | 495 | 470 | 617195 |
| 1730136600 | 489 | -19 | -3.74 | 510 | 510 | 486.5 | 261092 |
| 1729873800 | 508 | -8 | -1.55 | 516 | 516 | 505 | 206583 |
| 1729787400 | 516 | 0 | 0.00 | 515 | 516 | 508 | 119786 |
| 1729701000 | 516 | -19 | -3.55 | 535 | 535 | 513 | 132466 |
| 1729614600 | 535 | -5 | -0.93 | 536 | 536 | 535 | 153674 |
| 1729528200 | 540 | -14 | -2.53 | 553 | 553 | 536 | 188021 |
| 1729269000 | 554 | -7 | -1.25 | 561 | 561 | 553 | 55470 |
| 1729182600 | 561 | 1 | 0.18 | 560 | 575 | 560 | 109864 |
| 1729096200 | 560 | 0 | 0.00 | 565 | 565 | 558 | 128308 |
| 1729009800 | 560 | 18 | 3.32 | 538 | 567 | 538 | 207993 |
| 1728923400 | 542 | 30 | 5.86 | 511 | 548 | 511 | 330770 |
| 1728664200 | 512 | 3 | 0.59 | 509 | 515 | 509 | 132621 |
| 1728577800 | 509 | -6 | -1.17 | 515 | 515 | 504 | 574982 |
| 1728491400 | 515 | -1 | -0.19 | 513 | 528 | 513 | 105855 |
| 1728405000 | 516 | -4 | -0.77 | 522 | 522 | 502 | 222578 |
| 1728318600 | 520 | -22 | -4.06 | 546 | 546 | 514 | 254955 |
| 1728059400 | 542 | -14 | -2.52 | 555 | 559 | 542 | 82279 |
| 1727973000 | 556 | 4 | 0.72 | 556 | 560 | 555 | 172861 |
| 1727886600 | 552 | -18 | -3.16 | 570 | 570 | 552 | 191013 |
| 1727800200 | 570 | -2 | -0.35 | 572 | 576 | 565 | 135524 |
| 1727713800 | 572 | -10 | -1.72 | 582 | 582 | 572 | 219410 |
| 1727454600 | 582 | 1 | 0.17 | 581 | 584 | 581 | 410570 |
| 1727368200 | 581 | 1 | 0.17 | 585 | 585 | 581 | 153622 |
| 1727281800 | 580 | 4 | 0.69 | 576 | 585 | 575 | 191997 |
| 1727195400 | 576 | 1 | 0.17 | 575 | 578 | 575 | 224737 |
| 1727109000 | 575 | 30 | 5.50 | 558 | 577 | 558 | 392341 |
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
