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 | 24 | 3.99334442596 | 601 | 649 | 601 | 188750 | 624.88039947 | DE |
| 4 | 53 | 9.26573426573 | 572 | 649 | 562 | 233335 | 595.93075869 | DE |
| 12 | 130 | 26.2626262626 | 495 | 649 | 473 | 282961 | 554.26471289 | DE |
| 26 | 102 | 19.5028680688 | 523 | 649 | 473 | 261145 | 529.62799346 | DE |
| 52 | 138.4 | 28.4422523633 | 486.6 | 649 | 449.2 | 291958 | 523.68015272 | DE |
| 156 | -214.5 | -25.5509231686 | 839.5 | 979 | 337.4 | 336187 | 572.21807835 | DE |
| 260 | -261 | -29.4582392777 | 886 | 1317 | 337.4 | 305361 | 651.34472573 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 638 | 13 | 2.08 | 615 | 638 | 615 | 145931 |
| 1720801800 | 625 | -20 | -3.10 | 649 | 649 | 623 | 182378 |
| 1720715400 | 645 | 27 | 4.37 | 624 | 645 | 617 | 186357 |
| 1720629000 | 618 | 12 | 1.98 | 609 | 618 | 605 | 201290 |
| 1720542600 | 606 | 11 | 1.85 | 601 | 607 | 601 | 227794 |
| 1720456200 | 595 | -9 | -1.49 | 603 | 603 | 590 | 213326 |
| 1720197000 | 604 | 24 | 4.14 | 568 | 604 | 568 | 273076 |
| 1720110600 | 580 | -19 | -3.17 | 585 | 592 | 576 | 152771 |
| 1720024200 | 599 | 11 | 1.87 | 593 | 602 | 590 | 187276 |
| 1719937800 | 588 | -7 | -1.18 | 593 | 596 | 588 | 128079 |
| 1719851400 | 595 | 1 | 0.17 | 599 | 600 | 592 | 149445 |
| 1719592200 | 594 | 8 | 1.37 | 589 | 596 | 585 | 311810 |
| 1719505800 | 586 | 8 | 1.38 | 579 | 587 | 575 | 110539 |
| 1719419400 | 578 | -1 | -0.17 | 582 | 582 | 572 | 171489 |
| 1719333000 | 579 | -9 | -1.53 | 588 | 589 | 577 | 92562 |
| 1719246600 | 588 | -1 | -0.17 | 588 | 600 | 577 | 316039 |
| 1718987400 | 589 | 5 | 0.86 | 580 | 589 | 572 | 1008512 |
| 1718901000 | 584 | 12 | 2.10 | 585 | 585 | 573 | 166408 |
| 1718814600 | 572 | -8 | -1.38 | 586 | 586 | 572 | 181719 |
| 1718728200 | 580 | 19 | 3.39 | 572 | 581 | 562 | 259893 |
| 1718641800 | 561 | -3 | -0.53 | 556 | 571 | 556 | 183539 |
| 1718382600 | 564 | -5 | -0.88 | 561 | 570 | 560 | 112758 |
| 1718296200 | 569 | -11 | -1.90 | 568 | 576 | 566 | 452974 |
| 1718209800 | 580 | 26 | 4.69 | 544 | 583 | 544 | 336100 |
| 1718123400 | 554 | -11 | -1.95 | 564 | 564 | 553 | 168648 |
| 1718037000 | 565 | -7 | -1.22 | 561 | 572 | 561 | 127443 |
| 1717777800 | 572 | -21 | -3.54 | 581 | 591 | 568 | 964428 |
| 1717691400 | 593 | 8 | 1.37 | 585 | 596 | 585 | 256984 |
| 1717605000 | 585 | 34 | 6.17 | 541 | 589 | 541 | 448009 |
| 1717518600 | 551 | -3 | -0.54 | 549 | 558 | 549 | 323032 |
| 1717432200 | 554 | 19 | 3.55 | 540 | 557 | 540 | 318600 |
| 1717173000 | 535 | -10 | -1.83 | 542 | 549 | 533 | 431902 |
| 1717086600 | 545 | 11 | 2.06 | 533 | 555 | 533 | 172119 |
| 1717000200 | 534 | -8 | -1.48 | 555 | 555 | 528 | 219739 |
| 1716913800 | 542 | -4 | -0.73 | 536 | 555 | 536 | 286961 |
| 1716568200 | 546 | 4 | 0.74 | 529 | 549 | 529 | 142530 |
| 1716481800 | 542 | -2 | -0.37 | 535 | 544 | 535 | 128001 |
| 1716395400 | 544 | -7 | -1.27 | 551 | 551 | 538 | 150638 |
| 1716309000 | 551 | -5 | -0.90 | 564 | 564 | 548 | 202735 |
| 1716222600 | 556 | -6 | -1.07 | 551 | 563 | 551 | 181602 |
| 1715963400 | 562 | -3 | -0.53 | 563 | 564 | 558 | 231313 |
| 1715877000 | 565 | 7 | 1.25 | 556 | 565 | 556 | 98732 |
| 1715790600 | 558 | 15 | 2.76 | 530 | 559 | 530 | 287224 |
| 1715704200 | 543 | 3 | 0.56 | 544 | 549 | 540 | 619060 |
| 1715617800 | 540 | 2 | 0.37 | 538 | 545 | 537 | 95154 |
| 1715358600 | 538 | 0 | 0.00 | 532 | 547 | 532 | 171393 |
| 1715272200 | 538 | -2 | -0.37 | 549 | 549 | 535 | 560150 |
| 1715185800 | 540 | -1 | -0.18 | 537 | 540 | 529.5 | 237358 |
| 1715099400 | 541 | 17 | 3.24 | 530 | 541 | 530 | 281108 |
| 1714753800 | 524 | 11 | 2.14 | 520 | 524 | 511 | 135082 |
| 1714667400 | 513 | 12 | 2.40 | 508 | 513 | 502 | 193755 |
| 1714581000 | 501 | 3.5 | 0.70 | 490 | 501 | 490 | 103189 |
| 1714494600 | 497.5 | -7.5 | -1.49 | 493.5 | 507 | 493.5 | 260986 |
| 1714408200 | 505 | 14 | 2.85 | 499 | 507 | 492.5 | 217652 |
| 1714149000 | 491 | 6.5 | 1.34 | 473 | 492 | 473 | 1224093 |
| 1714062600 | 484.5 | 3.5 | 0.73 | 475 | 485 | 475 | 325988 |
| 1713976200 | 481 | -16.5 | -3.32 | 499 | 499.5 | 481 | 106633 |
| 1713889800 | 497.5 | 2.5 | 0.51 | 495 | 499 | 492 | 987405 |
| 1713803400 | 495 | 3 | 0.61 | 480 | 498.5 | 480 | 135156 |
| 1713544200 | 492 | -3 | -0.61 | 486.5 | 492 | 484 | 96177 |
| 1713457800 | 495 | 12.5 | 2.59 | 482.5 | 495.5 | 482.5 | 166117 |
| 1713371400 | 482.5 | -5 | -1.03 | 484 | 490.5 | 481.5 | 137091 |
| 1713285000 | 487.5 | -4.5 | -0.91 | 484.5 | 489.5 | 479.5 | 248310 |
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
