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 | -11.5 | -3.00261096606 | 383 | 388 | 367.731 | 1594 | 369 | DE |
| 4 | -24 | -6.06826801517 | 395.5 | 395.5 | 363 | 434 | 369.29082313 | DE |
| 12 | -1 | -0.268456375839 | 372.5 | 401 | 363 | 401 | 381.0672953 | DE |
| 26 | 4.5 | 1.22615803815 | 367 | 401 | 360 | 438 | 373.89910127 | DE |
| 52 | 79 | 27.0085470085 | 292.5 | 401 | 292.5 | 528 | 352.30675284 | DE |
| 156 | -56.5 | -13.2009345794 | 428 | 430.5 | 261 | 652 | 342.1144752 | DE |
| 260 | 84.5 | 29.4425087108 | 287 | 460 | 244.21 | 1481 | 357.21678017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732203480 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1732120140 | 371.5 | 2.5 | 0.68 | 371.5 | 371.5 | 371.5 | 0 |
| 1732033620 | 369 | -11 | -2.89 | 383 | 383 | 367.731 | 7972 |
| 1731947580 | 380 | -8 | -2.06 | 385 | 385 | 380 | 0 |
| 1731688080 | 388 | 8 | 2.11 | 383 | 388 | 381 | 0 |
| 1731598260 | 380 | 4.5 | 1.20 | 383 | 384 | 378.5 | 0 |
| 1731511920 | 375.5 | -7.5 | -1.96 | 383 | 385 | 375.5 | 0 |
| 1731428820 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1731342540 | 383 | 0 | 0.00 | 383 | 385 | 381 | 0 |
| 1731083160 | 383 | 0 | 0.00 | 383 | 383 | 382 | 0 |
| 1730993820 | 383 | 11.5 | 3.10 | 385 | 385 | 382 | 0 |
| 1730910480 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1730824080 | 371.5 | 8.5 | 2.34 | 368 | 374.5 | 368 | 0 |
| 1730737740 | 363 | -7.5 | -2.02 | 372.5 | 373.5 | 363 | 15 |
| 1730475300 | 370.5 | -4 | -1.07 | 375.5 | 375.5 | 368 | 0 |
| 1730388900 | 374.5 | -4 | -1.06 | 372.5 | 378.5 | 370.5 | 0 |
| 1730305440 | 378.5 | 0 | 0.00 | 381 | 381 | 371.5 | 0 |
| 1730193840 | 378.5 | -7.5 | -1.94 | 384 | 386 | 373.5 | 262 |
| 1730132940 | 386 | -7.5 | -1.91 | 394.5 | 395.5 | 386 | 0 |
| 1729869960 | 393.5 | -1 | -0.25 | 395.5 | 395.5 | 391.5 | 0 |
| 1729783680 | 394.5 | 3 | 0.77 | 394.5 | 396.5 | 393.5 | 0 |
| 1729697340 | 391.5 | -6 | -1.51 | 397.5 | 398.5 | 391.5 | 0 |
| 1729610340 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 396.5 | 0 |
| 1729524420 | 397.5 | -3.5 | -0.87 | 400 | 401 | 394.5 | 0 |
| 1729262100 | 401 | 3.5 | 0.88 | 390.5 | 401 | 390.5 | 0 |
| 1729178580 | 397.5 | 12.5 | 3.25 | 387 | 398.5 | 387 | 0 |
| 1729092540 | 385 | 1 | 0.26 | 387 | 387 | 384 | 0 |
| 1729006140 | 384 | -6.5 | -1.66 | 394.5 | 396.5 | 384 | 0 |
| 1728919680 | 390.5 | -3 | -0.76 | 396.5 | 396.5 | 390.5 | 0 |
| 1728657480 | 393.5 | 1 | 0.25 | 395.5 | 395.5 | 393.5 | 0 |
| 1728574140 | 392.5 | 2 | 0.51 | 390.5 | 395.5 | 388 | 258 |
| 1728484740 | 390.5 | 0 | 0.00 | 385 | 390.96 | 385 | 110 |
| 1728401340 | 390.5 | 0 | 0.00 | 385 | 390.5 | 385 | 0 |
| 1728311580 | 390.5 | 5.5 | 1.43 | 385 | 390.5 | 382 | 0 |
| 1728053040 | 385 | 0 | 0.00 | 385 | 389.34 | 385 | 51 |
| 1727966700 | 385 | 0 | 0.00 | 385 | 385 | 384 | 0 |
| 1727882940 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1727793720 | 385 | -1 | -0.26 | 385 | 385 | 382 | 975 |
| 1727710080 | 386 | -1 | -0.26 | 385 | 389.48 | 379.68 | 3095 |
| 1727447580 | 387 | 0 | 0.00 | 390.5 | 391.5 | 384 | 0 |
| 1727364240 | 387 | 0 | 0.00 | 385 | 387 | 384.96 | 1401 |
| 1727277960 | 387 | -1 | -0.26 | 387 | 387 | 387 | 0 |
| 1727191740 | 388 | 1 | 0.26 | 385 | 388 | 385 | 0 |
| 1727102220 | 387 | 5 | 1.31 | 387 | 387 | 387 | 0 |
| 1726843740 | 382 | -4 | -1.04 | 385 | 385 | 381.2 | 150 |
| 1726756740 | 386 | 4 | 1.05 | 382 | 386 | 381 | 0 |
| 1726669920 | 382 | -3 | -0.78 | 382 | 382 | 382 | 0 |
| 1726586700 | 385 | 6.5 | 1.72 | 380 | 387.4 | 380 | 500 |
| 1726498920 | 378.5 | 1 | 0.26 | 380 | 380.1 | 378.5 | 3000 |
| 1726238280 | 377.5 | -1 | -0.26 | 380 | 380 | 377.5 | 0 |
| 1726151880 | 378.5 | -2.5 | -0.66 | 386 | 386 | 378.5 | 0 |
| 1726068360 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1725981960 | 381 | 3.5 | 0.93 | 383 | 383 | 381 | 0 |
| 1725892800 | 377.5 | 2 | 0.53 | 376.5 | 385 | 376.5 | 26 |
| 1725633480 | 375.5 | -2 | -0.53 | 383 | 383 | 375.5 | 0 |
| 1725547140 | 377.5 | -4.5 | -1.18 | 383 | 390.5 | 377.5 | 51 |
| 1725460740 | 382 | -10.5 | -2.68 | 392.5 | 392.5 | 382 | 0 |
| 1725374160 | 392.5 | -5 | -1.26 | 398.5 | 398.5 | 392 | 3504 |
| 1725287700 | 397.5 | 27 | 7.29 | 384 | 398.5 | 383 | 1908 |
| 1725028800 | 370.5 | -10.5 | -2.76 | 372.5 | 372.5 | 370.5 | 0 |
| 1724942100 | 381 | 0 | 0.00 | 381 | 381 | 381 | 0 |
| 1724858700 | 381 | 1 | 0.26 | 381 | 381 | 381 | 0 |
| 1724772540 | 380 | -1 | -0.26 | 381 | 381 | 380 | 0 |
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
