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 | 6 | 1.94174757282 | 309 | 334 | 305 | 574 | 321.18007663 | DE |
| 4 | -59 | -15.7754010695 | 374 | 385 | 305 | 349 | 339.99773756 | DE |
| 12 | -103 | -24.6411483254 | 418 | 431 | 305 | 263 | 370.5193468 | DE |
| 26 | -116 | -26.9141531323 | 431 | 480 | 305 | 941 | 412.49317195 | DE |
| 52 | -68 | -17.7545691906 | 383 | 480 | 305 | 1159 | 403.28087391 | DE |
| 156 | -912 | -74.3276283619 | 1227 | 1341 | 305 | 647 | 536.22245176 | DE |
| 260 | -535 | -62.9411764706 | 850 | 1366 | 305 | 593 | 662.73841548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 315 | 0 | 0.00 | 322 | 324 | 313 | 0 |
| 1732203480 | 315 | 0 | 0.00 | 305 | 320 | 305 | 0 |
| 1732120140 | 315 | -2 | -0.63 | 322 | 328 | 311 | 199 |
| 1732033620 | 317 | -7 | -2.16 | 334 | 334 | 313 | 1109 |
| 1731947580 | 324 | -2 | -0.61 | 317 | 330 | 313 | 834 |
| 1731688080 | 326 | 9 | 2.84 | 309 | 326 | 307 | 729 |
| 1731598260 | 317 | -11 | -3.35 | 324 | 334 | 313 | 145 |
| 1731511920 | 328 | -13 | -3.81 | 343 | 343 | 320 | 208 |
| 1731428820 | 341 | -10 | -2.85 | 353 | 353 | 341 | 610 |
| 1731342540 | 351 | 2 | 0.57 | 360 | 360 | 341 | 530 |
| 1731083160 | 349 | -8 | -2.24 | 355 | 366.46 | 341 | 13 |
| 1730993820 | 357 | 16 | 4.69 | 355 | 364 | 349 | 221 |
| 1730910480 | 341 | 0 | 0.00 | 341 | 341 | 341 | 0 |
| 1730824080 | 341 | -12 | -3.40 | 351 | 351 | 341 | 144 |
| 1730737740 | 353 | -11 | -3.02 | 362 | 362 | 343 | 0 |
| 1730475300 | 364 | 26 | 7.69 | 366 | 366 | 347 | 847 |
| 1730388900 | 338 | -24 | -6.63 | 362 | 374 | 338 | 0 |
| 1730305440 | 362 | -14 | -3.72 | 383 | 383 | 360 | 271 |
| 1730193840 | 376 | 6 | 1.62 | 364 | 376 | 364 | 0 |
| 1730132940 | 370 | 0 | 0.00 | 378 | 385 | 360 | 770 |
| 1729869960 | 370 | -2 | -0.54 | 374 | 376 | 368 | 0 |
| 1729783680 | 372 | 12 | 3.33 | 374 | 387 | 367.66 | 926 |
| 1729697340 | 360 | -10 | -2.70 | 372 | 378 | 360 | 0 |
| 1729610340 | 370 | 2 | 0.54 | 360 | 374 | 360 | 242 |
| 1729524420 | 368 | -15 | -3.92 | 400 | 400 | 366 | 0 |
| 1729262100 | 383 | -19 | -4.73 | 406 | 406 | 383 | 1250 |
| 1729178580 | 402 | 0 | 0.00 | 397 | 412 | 393 | 0 |
| 1729092540 | 402 | 9 | 2.29 | 406 | 406 | 395 | 1204 |
| 1729006140 | 393 | 4 | 1.03 | 395 | 406 | 393 | 275 |
| 1728919680 | 389 | 4 | 1.04 | 376 | 391 | 372 | 0 |
| 1728657480 | 385 | 0 | 0.00 | 385 | 387 | 383 | 0 |
| 1728574140 | 385 | -15 | -3.75 | 389 | 389 | 383 | 0 |
| 1728484740 | 400 | 13 | 3.36 | 391 | 408 | 391 | 0 |
| 1728401340 | 387 | 0 | 0.00 | 404 | 408 | 381 | 381 |
| 1728311580 | 387 | -10 | -2.52 | 400 | 408 | 387 | 7 |
| 1728053040 | 397 | 14 | 3.66 | 395 | 397 | 383 | 0 |
| 1727966700 | 383 | -4 | -1.03 | 393 | 393 | 381 | 400 |
| 1727882940 | 387 | 2 | 0.52 | 395 | 402 | 381 | 338 |
| 1727793720 | 385 | -19 | -4.70 | 387 | 395 | 383 | 0 |
| 1727710080 | 404 | 15 | 3.86 | 378 | 404 | 368 | 275 |
| 1727447580 | 389 | 2 | 0.52 | 385 | 402 | 381 | 0 |
| 1727364240 | 387 | 2 | 0.52 | 381 | 393 | 381 | 125 |
| 1727277960 | 385 | -10 | -2.53 | 406 | 408 | 376 | 101 |
| 1727191740 | 395 | 0 | 0.00 | 402 | 414.4 | 393 | 10 |
| 1727102220 | 395 | -19 | -4.59 | 402 | 409.22 | 391 | 4 |
| 1726843740 | 414 | 14 | 3.50 | 404 | 414 | 391 | 1600 |
| 1726756740 | 400 | 5 | 1.27 | 402 | 414 | 393 | 0 |
| 1726669920 | 395 | -2 | -0.50 | 397 | 402 | 387 | 0 |
| 1726586700 | 397 | -3 | -0.75 | 404 | 408 | 391 | 0 |
| 1726498920 | 400 | -2 | -0.50 | 391 | 410 | 391 | 320 |
| 1726238280 | 402 | 0 | 0.00 | 404 | 413.45 | 397 | 1 |
| 1726151880 | 402 | 9 | 2.29 | 412 | 414.28 | 393 | 88 |
| 1726068360 | 393 | 0 | 0.00 | 393 | 393 | 393 | 0 |
| 1725981960 | 393 | -11 | -2.72 | 402 | 406 | 393 | 707 |
| 1725892800 | 404 | 2 | 0.50 | 406 | 416 | 397 | 12 |
| 1725633480 | 402 | -8 | -1.95 | 412 | 414 | 402 | 0 |
| 1725547140 | 410 | 4 | 0.99 | 412 | 416 | 404 | 225 |
| 1725460740 | 406 | 2 | 0.50 | 400 | 414 | 400 | 0 |
| 1725374160 | 404 | 2 | 0.50 | 421 | 425 | 404 | 121 |
| 1725287700 | 402 | -29 | -6.73 | 410 | 423 | 402 | 0 |
| 1725028800 | 431 | 17 | 4.11 | 418 | 431 | 404 | 6 |
| 1724942100 | 414 | 6 | 1.47 | 412 | 418 | 412 | 1020 |
| 1724858700 | 408 | -4 | -0.97 | 418 | 421 | 404 | 0 |
| 1724772540 | 412 | -9 | -2.14 | 427 | 430.45 | 412 | 1615 |
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
