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 | 0.140845070423 | 710 | 728.5 | 705 | 718935 | 715.73477693 | DE |
| 4 | -1 | -0.140449438202 | 712 | 740 | 631 | 1016874 | 693.62891551 | DE |
| 12 | -93 | -11.5671641791 | 804 | 860.5 | 563.5 | 1839982 | 739.22343379 | DE |
| 26 | -139.2 | -16.3726182075 | 850.2 | 997.5 | 563.5 | 1567664 | 798.03521957 | DE |
| 52 | 61 | 9.38461538462 | 650 | 997.5 | 563.5 | 1468028 | 779.3377313 | DE |
| 156 | -287.8 | -28.814577493 | 998.8 | 1176.5 | 285 | 1726450 | 655.30842719 | DE |
| 260 | -89 | -11.125 | 800 | 1176.5 | 285 | 1814421 | 679.11639834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 711 | -2 | -0.28 | 712.5 | 719.5 | 707 | 460233 |
| 1724344200 | 713 | -2 | -0.28 | 714 | 722 | 709.5 | 410548 |
| 1724257800 | 715 | 2 | 0.28 | 712 | 722 | 710.5 | 1246440 |
| 1724171400 | 713 | -7 | -0.97 | 719 | 726.5 | 713 | 438564 |
| 1724085000 | 720 | 3.5 | 0.49 | 714.5 | 728.5 | 714.5 | 597378 |
| 1723825800 | 716.5 | 8.5 | 1.20 | 710 | 724 | 705 | 901746 |
| 1723739400 | 708 | 14.5 | 2.09 | 700 | 708.5 | 692 | 604842 |
| 1723653000 | 693.5 | -6.5 | -0.93 | 703.5 | 708 | 686.5 | 1273217 |
| 1723566600 | 700 | 15 | 2.19 | 690 | 700.5 | 686.5 | 690729 |
| 1723480200 | 685 | -0.5 | -0.07 | 687.5 | 694 | 679 | 1791281 |
| 1723221000 | 685.5 | 14.5 | 2.16 | 671 | 685.5 | 671 | 831264 |
| 1723134600 | 671 | -3.5 | -0.52 | 669.5 | 676.5 | 662.5 | 718138 |
| 1723048200 | 674.5 | 20.5 | 3.13 | 659.5 | 681 | 658 | 1586100 |
| 1722961800 | 654 | -3 | -0.46 | 664 | 670 | 647.5 | 1215343 |
| 1722875400 | 657 | -13 | -1.94 | 649.5 | 657.5 | 631 | 1404694 |
| 1722616200 | 670 | -30 | -4.29 | 692.5 | 692.5 | 668 | 1383802 |
| 1722529800 | 700 | -16.5 | -2.30 | 715.5 | 716 | 692 | 1156232 |
| 1722443400 | 716.5 | -3.5 | -0.49 | 729.5 | 737 | 714.5 | 1672938 |
| 1722357000 | 720 | 3.5 | 0.49 | 718.5 | 728 | 715.5 | 734796 |
| 1722270600 | 716.5 | -6.5 | -0.90 | 723.5 | 740 | 716.5 | 862537 |
| 1722011400 | 723 | 11 | 1.54 | 712 | 733.5 | 706 | 816890 |
| 1721925000 | 712 | -39 | -5.19 | 738.5 | 740.5 | 563.5 | 3479521 |
| 1721838600 | 751 | -18.5 | -2.40 | 761 | 768.5 | 740 | 1249930 |
| 1721752200 | 769.5 | -13.5 | -1.72 | 777.5 | 788 | 769.5 | 1493095 |
| 1721665800 | 783 | -3.5 | -0.45 | 786.5 | 793 | 776 | 906556 |
| 1721406600 | 786.5 | -6 | -0.76 | 788.5 | 792.5 | 783.5 | 1891826 |
| 1721320200 | 792.5 | 5.5 | 0.70 | 776.5 | 797 | 774 | 1794658 |
| 1721233800 | 787 | -9 | -1.13 | 786.5 | 805 | 777.5 | 2244584 |
| 1721147400 | 796 | 49 | 6.56 | 771.5 | 798.5 | 760 | 3723194 |
| 1721061000 | 747 | -14.5 | -1.90 | 756.5 | 765.5 | 747 | 3197705 |
| 1720801800 | 761.5 | 4.5 | 0.59 | 760 | 763.5 | 746.5 | 1298655 |
| 1720715400 | 757 | 28 | 3.84 | 739 | 757 | 737.5 | 1897554 |
| 1720629000 | 729 | 7.5 | 1.04 | 720.5 | 733 | 716 | 3454835 |
| 1720542600 | 721.5 | -23 | -3.09 | 743 | 746 | 721.5 | 1906470 |
| 1720456200 | 744.5 | 2 | 0.27 | 740 | 752 | 740 | 1295169 |
| 1720197000 | 742.5 | 15.5 | 2.13 | 732 | 751.5 | 729.5 | 2930742 |
| 1720110600 | 727 | 1 | 0.14 | 727 | 732.5 | 723.5 | 819853 |
| 1720024200 | 726 | 22 | 3.13 | 708 | 730 | 705 | 1184604 |
| 1719937800 | 704 | 5.5 | 0.79 | 695 | 707 | 693.5 | 1325272 |
| 1719851400 | 698.5 | 17 | 2.49 | 680 | 699 | 675 | 1333985 |
| 1719592200 | 681.5 | -3.5 | -0.51 | 682 | 691.5 | 680 | 2350081 |
| 1719505800 | 685 | -4.5 | -0.65 | 682.5 | 690 | 677 | 2734803 |
| 1719419400 | 689.5 | 7 | 1.03 | 683.5 | 690.5 | 681 | 866690 |
| 1719333000 | 682.5 | -4 | -0.58 | 682 | 687 | 677 | 2232456 |
| 1719246600 | 686.5 | 5.5 | 0.81 | 670 | 686.5 | 662.5 | 1349465 |
| 1718987400 | 681 | -4.5 | -0.66 | 690 | 690.5 | 678.5 | 4407949 |
| 1718901000 | 685.5 | -4.5 | -0.65 | 687 | 690 | 674 | 1975566 |
| 1718814600 | 690 | -4.5 | -0.65 | 692.5 | 692.5 | 674 | 1567176 |
| 1718728200 | 694.5 | 4.5 | 0.65 | 697 | 702.5 | 687.5 | 1270657 |
| 1718641800 | 690 | -23.5 | -3.29 | 713.5 | 715 | 682.5 | 2748055 |
| 1718382600 | 713.5 | -33 | -4.42 | 730 | 743 | 709 | 4593128 |
| 1718296200 | 746.5 | -97 | -11.50 | 700 | 775.5 | 646 | 8254823 |
| 1718209800 | 843.5 | 3 | 0.36 | 846 | 853 | 831 | 2368521 |
| 1718123400 | 840.5 | 7.5 | 0.90 | 837 | 851 | 834.5 | 2494355 |
| 1718037000 | 833 | -21 | -2.46 | 847.5 | 860 | 833 | 1503361 |
| 1717777800 | 854 | 4.5 | 0.53 | 850 | 860 | 846.5 | 3634093 |
| 1717691400 | 849.5 | 16 | 1.92 | 836.5 | 860.5 | 836.5 | 749494 |
| 1717605000 | 833.5 | 21 | 2.58 | 814 | 841 | 813 | 1023955 |
| 1717518600 | 812.5 | -3 | -0.37 | 816 | 824 | 812 | 1045612 |
| 1717432200 | 815.5 | 1 | 0.12 | 816.5 | 822 | 810 | 739025 |
| 1717173000 | 814.5 | 13.5 | 1.69 | 804 | 818 | 804 | 4723954 |
| 1717086600 | 801 | 9 | 1.14 | 791.5 | 808.5 | 787 | 823716 |
| 1717000200 | 792 | -8.5 | -1.06 | 798.5 | 806 | 786 | 1622589 |
| 1716913800 | 800.5 | -6 | -0.74 | 805.5 | 808 | 794.5 | 742968 |
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
