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 | 33.5 | 6.40535372849 | 523 | 553 | 504 | 838267 | 518.21326727 | DE |
| 4 | -21 | -3.63636363636 | 577.5 | 608.5 | 504 | 710073 | 551.14581746 | DE |
| 12 | -125.5 | -18.4017595308 | 682 | 715 | 504 | 754520 | 604.98904784 | DE |
| 26 | -131.5 | -19.113372093 | 688 | 749.5 | 504 | 988209 | 633.38077042 | DE |
| 52 | 139.1 | 33.3253473886 | 417.4 | 749.5 | 414.6 | 1197001 | 595.90542826 | DE |
| 156 | 277 | 99.1055456172 | 279.5 | 749.5 | 245.5 | 1298368 | 440.00480194 | DE |
| 260 | 348.5 | 167.548076923 | 208 | 749.5 | 136 | 1020542 | 388.8609156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 523.5 | -5.5 | -1.04 | 536 | 538 | 523 | 553312 |
| 1722270600 | 529 | 6 | 1.15 | 525 | 538 | 525 | 742766 |
| 1722011400 | 523 | 19 | 3.77 | 511 | 533.5 | 511 | 1011097 |
| 1721925000 | 504 | -23 | -4.36 | 523 | 525 | 504 | 1405770 |
| 1721838600 | 527 | 0 | 0.00 | 523 | 536 | 523 | 478392 |
| 1721752200 | 527 | 0 | 0.00 | 530 | 536 | 525.5 | 726547 |
| 1721665800 | 527 | -12.5 | -2.32 | 532.5 | 540 | 527 | 550235 |
| 1721406600 | 539.5 | 3 | 0.56 | 539.5 | 547.5 | 521 | 835761 |
| 1721320200 | 536.5 | -11 | -2.01 | 550.5 | 555 | 536.5 | 611106 |
| 1721233800 | 547.5 | -29 | -5.03 | 573 | 579.5 | 546.5 | 1429067 |
| 1721147400 | 576.5 | -2.5 | -0.43 | 575 | 582.5 | 573.5 | 502599 |
| 1721061000 | 579 | -13.5 | -2.28 | 592 | 592 | 575.5 | 665297 |
| 1720801800 | 592.5 | -2.5 | -0.42 | 599.5 | 600 | 590 | 641991 |
| 1720715400 | 595 | 0 | 0.00 | 599 | 608.5 | 587.5 | 1285453 |
| 1720629000 | 595 | 20.5 | 3.57 | 576 | 599 | 575 | 577171 |
| 1720542600 | 574.5 | -1.5 | -0.26 | 577 | 579.5 | 567.5 | 601280 |
| 1720456200 | 576 | 8 | 1.41 | 569.5 | 580 | 568.5 | 478420 |
| 1720197000 | 568 | -8.5 | -1.47 | 583 | 583 | 567 | 373855 |
| 1720110600 | 576.5 | -5 | -0.86 | 580 | 585 | 575.5 | 237354 |
| 1720024200 | 581.5 | 5.5 | 0.95 | 577.5 | 584.5 | 572 | 493985 |
| 1719937800 | 576 | 6.5 | 1.14 | 568 | 577.5 | 562.5 | 692445 |
| 1719851400 | 569.5 | -12.5 | -2.15 | 583 | 588.5 | 569.5 | 554414 |
| 1719592200 | 582 | -3.5 | -0.60 | 586 | 592.5 | 581.5 | 567418 |
| 1719505800 | 585.5 | -4.5 | -0.76 | 595 | 595 | 579.5 | 516608 |
| 1719419400 | 590 | 13 | 2.25 | 580 | 591 | 575 | 652204 |
| 1719333000 | 577 | -21 | -3.51 | 599.5 | 602 | 573.5 | 997445 |
| 1719246600 | 598 | 2.5 | 0.42 | 594 | 601 | 588 | 366440 |
| 1718987400 | 595.5 | -8.5 | -1.41 | 604 | 610 | 592.5 | 720452 |
| 1718901000 | 604 | -1.5 | -0.25 | 614 | 617.5 | 604 | 298589 |
| 1718814600 | 605.5 | 3.5 | 0.58 | 609.5 | 620 | 605.5 | 889691 |
| 1718728200 | 602 | 6.5 | 1.09 | 600 | 604.5 | 587 | 812531 |
| 1718641800 | 595.5 | 6 | 1.02 | 587.5 | 597 | 582.5 | 533182 |
| 1718382600 | 589.5 | 0.5 | 0.08 | 585 | 595 | 581.5 | 691864 |
| 1718296200 | 589 | -2 | -0.34 | 590 | 600 | 588 | 759464 |
| 1718209800 | 591 | 1.5 | 0.25 | 584 | 597 | 581 | 868253 |
| 1718123400 | 589.5 | -16 | -2.64 | 598 | 602 | 588.5 | 1992704 |
| 1718037000 | 605.5 | 4 | 0.67 | 593 | 605.5 | 589 | 1189768 |
| 1717777800 | 601.5 | -13 | -2.12 | 614 | 614 | 600 | 838721 |
| 1717691400 | 614.5 | -12.5 | -1.99 | 618.5 | 619.5 | 560.5 | 1895288 |
| 1717605000 | 627 | 3.5 | 0.56 | 616 | 632.5 | 616 | 567730 |
| 1717518600 | 623.5 | -8.5 | -1.34 | 632 | 633.5 | 619 | 1144497 |
| 1717432200 | 632 | -6 | -0.94 | 641 | 649.5 | 629.5 | 688731 |
| 1717173000 | 638 | -12.5 | -1.92 | 654.5 | 657 | 637 | 725990 |
| 1717086600 | 650.5 | -11.5 | -1.74 | 658.5 | 665 | 644 | 460767 |
| 1717000200 | 662 | -3.5 | -0.53 | 667 | 676.5 | 653 | 1751043 |
| 1716913800 | 665.5 | -12.5 | -1.84 | 677 | 678.5 | 663.5 | 326010 |
| 1716568200 | 678 | 11.5 | 1.73 | 662 | 678 | 658 | 477904 |
| 1716481800 | 666.5 | -18.5 | -2.70 | 680 | 680 | 665.5 | 701152 |
| 1716395400 | 685 | -12.5 | -1.79 | 694 | 697 | 681.5 | 684761 |
| 1716309000 | 697.5 | 0.5 | 0.07 | 698.5 | 704 | 694.5 | 577290 |
| 1716222600 | 697 | -1 | -0.14 | 698 | 710 | 693 | 921263 |
| 1715963400 | 698 | 14 | 2.05 | 675 | 698 | 675 | 744374 |
| 1715877000 | 684 | 13 | 1.94 | 674.5 | 685 | 660.5 | 838891 |
| 1715790600 | 671 | -14 | -2.04 | 683 | 688.5 | 671 | 583702 |
| 1715704200 | 685 | 4.5 | 0.66 | 679.5 | 692 | 679.5 | 606708 |
| 1715617800 | 680.5 | -9.5 | -1.38 | 681.5 | 689.5 | 672.5 | 555507 |
| 1715358600 | 690 | -7.5 | -1.08 | 695 | 715 | 685.5 | 683264 |
| 1715272200 | 697.5 | 20.5 | 3.03 | 677 | 697.5 | 677 | 885528 |
| 1715185800 | 677 | -7 | -1.02 | 682 | 686 | 676.5 | 552632 |
| 1715099400 | 684 | 17 | 2.55 | 682.5 | 685.5 | 672.5 | 550288 |
| 1714753800 | 667 | -19.5 | -2.84 | 686 | 686 | 667 | 620685 |
| 1714667400 | 686.5 | 16.5 | 2.46 | 667.5 | 688.5 | 656.5 | 865773 |
| 1714581000 | 670 | 26 | 4.04 | 662 | 681 | 661.5 | 989960 |
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
