We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21 | 2.88540807914 | 727.8 | 762.8 | 720.8 | 3470075 | 738.31007363 | DE |
| 4 | -4.6 | -0.610565436687 | 753.4 | 769.8 | 705.6 | 3020770 | 738.90141758 | DE |
| 12 | -64.8 | -7.96460176991 | 813.6 | 856.6 | 705.6 | 2794409 | 777.62995368 | DE |
| 26 | 24.4 | 3.36830480398 | 724.4 | 856.6 | 696.6 | 2940238 | 763.50386043 | DE |
| 52 | -65.4 | -8.03242446573 | 814.2 | 865.4 | 656 | 2920744 | 754.80351011 | DE |
| 156 | -214.8 | -22.2914072229 | 963.6 | 1231.5 | 656 | 3141716 | 882.35366078 | DE |
| 260 | -168.4 | -18.3602267771 | 917.2 | 1231.5 | 450 | 3377621 | 841.77882323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 744 | -3 | -0.40 | 740.2 | 747.4 | 736.2 | 4461558 |
| 1721320200 | 747 | 20.6 | 2.84 | 753 | 762.8 | 735 | 4973531 |
| 1721233800 | 726.4 | -4.6 | -0.63 | 730 | 730.8 | 720.8 | 2438589 |
| 1721147400 | 731 | -0.4 | -0.05 | 726.8 | 737.2 | 724.4 | 4293467 |
| 1721061000 | 731.4 | -3 | -0.41 | 727.8 | 737.4 | 723.8 | 1183232 |
| 1720801800 | 734.4 | 3.6 | 0.49 | 736.6 | 737.6 | 726.6 | 1693714 |
| 1720715400 | 730.8 | 3.6 | 0.50 | 724.6 | 734.6 | 718.6 | 2881449 |
| 1720629000 | 727.2 | -13.8 | -1.86 | 744 | 748 | 727.2 | 2325960 |
| 1720542600 | 741 | -6.2 | -0.83 | 745.8 | 748.8 | 737.4 | 3271711 |
| 1720456200 | 747.2 | 3.4 | 0.46 | 740.4 | 757 | 740 | 2800274 |
| 1720197000 | 743.8 | 3.4 | 0.46 | 744.6 | 749.2 | 740 | 1865815 |
| 1720110600 | 740.4 | 10.2 | 1.40 | 733 | 746.8 | 732 | 1485718 |
| 1720024200 | 730.2 | 14.4 | 2.01 | 720.4 | 732.2 | 714.6 | 2646768 |
| 1719937800 | 715.8 | -3.4 | -0.47 | 714.8 | 717 | 705.6 | 2230878 |
| 1719851400 | 719.2 | -5.2 | -0.72 | 729.8 | 736.2 | 717.2 | 2081359 |
| 1719592200 | 724.4 | -16.6 | -2.24 | 740 | 740.4 | 721.6 | 2391098 |
| 1719505800 | 741 | 1.6 | 0.22 | 740.2 | 747.4 | 736.2 | 2695728 |
| 1719419400 | 739.4 | -4.4 | -0.59 | 748.6 | 748.8 | 727.6 | 5892027 |
| 1719333000 | 743.8 | -21.4 | -2.80 | 764.4 | 765.8 | 743.2 | 2937720 |
| 1719246600 | 765.2 | 17.6 | 2.35 | 753.4 | 769.8 | 751.4 | 5864803 |
| 1718987400 | 747.6 | -10.4 | -1.37 | 755.8 | 759.6 | 741.2 | 9604903 |
| 1718901000 | 758 | 22.2 | 3.02 | 738.8 | 758 | 737.6 | 2586208 |
| 1718814600 | 735.8 | -5 | -0.67 | 740 | 742.4 | 735.8 | 1293865 |
| 1718728200 | 740.8 | 2.8 | 0.38 | 742.6 | 745 | 739 | 2244519 |
| 1718641800 | 738 | 2.6 | 0.35 | 741.2 | 742.4 | 732.4 | 1840555 |
| 1718382600 | 735.4 | -9 | -1.21 | 746.8 | 746.8 | 731.4 | 2930707 |
| 1718296200 | 744.4 | -19.6 | -2.57 | 763.2 | 763.2 | 740.6 | 2248998 |
| 1718209800 | 764 | 11 | 1.46 | 756.6 | 767.2 | 755 | 2119613 |
| 1718123400 | 753 | -15 | -1.95 | 772.8 | 777.4 | 752 | 2414820 |
| 1718037000 | 768 | -4.2 | -0.54 | 763.4 | 770.2 | 762.4 | 1327761 |
| 1717777800 | 772.2 | -6.6 | -0.85 | 778.8 | 778.8 | 762 | 1548555 |
| 1717691400 | 778.8 | -27.8 | -3.45 | 777 | 781.2 | 764.6 | 2146623 |
| 1717605000 | 806.6 | -5.4 | -0.67 | 815.4 | 818 | 806 | 1578370 |
| 1717518600 | 812 | -4.4 | -0.54 | 816.2 | 816.2 | 803.2 | 1660218 |
| 1717432200 | 816.4 | -0.4 | -0.05 | 829.8 | 830.8 | 816.4 | 1592146 |
| 1717173000 | 816.8 | -4.2 | -0.51 | 822.2 | 828 | 816.8 | 8492515 |
| 1717086600 | 821 | 12.8 | 1.58 | 801.4 | 822.6 | 796 | 1903679 |
| 1717000200 | 808.2 | -22.4 | -2.70 | 826 | 826 | 808.2 | 5034785 |
| 1716913800 | 830.6 | 7.2 | 0.87 | 829.6 | 834.8 | 826.4 | 1847132 |
| 1716568200 | 823.4 | 1.4 | 0.17 | 814.2 | 827 | 814.2 | 941909 |
| 1716481800 | 822 | 3.2 | 0.39 | 818.4 | 825.6 | 815.6 | 5205561 |
| 1716395400 | 818.8 | -20.6 | -2.45 | 837.2 | 837.6 | 816.2 | 3042260 |
| 1716309000 | 839.4 | -8 | -0.94 | 843 | 844.8 | 830.6 | 1487862 |
| 1716222600 | 847.4 | -0.6 | -0.07 | 846.4 | 853.4 | 845.8 | 1614254 |
| 1715963400 | 848 | -7 | -0.82 | 852.6 | 856.6 | 844.6 | 1974486 |
| 1715877000 | 855 | 9.6 | 1.14 | 849.2 | 856.4 | 847 | 3100450 |
| 1715790600 | 845.4 | -1.2 | -0.14 | 847 | 848.8 | 838 | 1949182 |
| 1715704200 | 846.6 | 2.2 | 0.26 | 844.6 | 850.2 | 842.4 | 1563643 |
| 1715617800 | 844.4 | -1.2 | -0.14 | 843.8 | 854 | 843.8 | 1702541 |
| 1715358600 | 845.6 | 14.4 | 1.73 | 832.8 | 847.8 | 828.4 | 3430700 |
| 1715272200 | 831.2 | -4 | -0.48 | 834.4 | 839.4 | 831.2 | 1095102 |
| 1715185800 | 835.2 | 9.6 | 1.16 | 826.4 | 836.6 | 825.4 | 1316499 |
| 1715099400 | 825.6 | 13 | 1.60 | 817.4 | 832.6 | 816.4 | 2536530 |
| 1714753800 | 812.6 | 8.4 | 1.04 | 804.2 | 821.6 | 804.2 | 2246930 |
| 1714667400 | 804.2 | -2.8 | -0.35 | 805.4 | 808.8 | 800.4 | 4266921 |
| 1714581000 | 807 | -1.2 | -0.15 | 809 | 815.6 | 804.6 | 924383 |
| 1714494600 | 808.2 | -9 | -1.10 | 820.6 | 824.6 | 808.2 | 3548196 |
| 1714408200 | 817.2 | 4.8 | 0.59 | 813.6 | 822.2 | 811.4 | 5296930 |
| 1714149000 | 812.4 | 16 | 2.01 | 802 | 820.6 | 800 | 7988068 |
| 1714062600 | 796.4 | -7.4 | -0.92 | 782 | 797 | 774.6 | 4204801 |
| 1713976200 | 803.8 | 7.2 | 0.90 | 799.6 | 804.4 | 796.8 | 2692617 |
| 1713889800 | 796.6 | 7.4 | 0.94 | 795.6 | 804.6 | 794.2 | 3045932 |
| 1713803400 | 789.2 | 15 | 1.94 | 784.6 | 804.2 | 778.8 | 5348772 |
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
