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 | -21 | -4.51612903226 | 465 | 487.45 | 441.45 | 570 | 482 | DE |
| 4 | 17 | 3.981264637 | 427 | 487.45 | 427 | 775 | 458.57342883 | DE |
| 12 | -48 | -9.75609756098 | 492 | 549 | 415 | 524 | 457.68687546 | DE |
| 26 | -7 | -1.55210643016 | 451 | 549 | 387.5 | 1012 | 450.40051247 | DE |
| 52 | -36 | -7.5 | 480 | 580 | 387.5 | 847 | 472.41070249 | DE |
| 156 | -586 | -56.8932038835 | 1030 | 1050 | 387.5 | 940 | 533.82243548 | DE |
| 260 | -429 | -49.1408934708 | 873 | 1533.5 | 387.5 | 848 | 712.41721041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 466 | 0 | 0.00 | 466 | 473 | 465.5 | 0 |
| 1741364940 | 466 | 0 | 0.00 | 466 | 473 | 465.5 | 0 |
| 1741278540 | 466 | -16 | -3.32 | 482 | 482 | 465.5 | 0 |
| 1741189020 | 482 | 13 | 2.77 | 469 | 487.45 | 469 | 2850 |
| 1741083780 | 469 | 4 | 0.86 | 465 | 472.5 | 465 | 0 |
| 1741016520 | 465 | 5 | 1.09 | 460 | 472.5 | 454 | 3516 |
| 1740760080 | 460 | 0 | 0.00 | 460 | 472.5 | 460 | 0 |
| 1740673980 | 460 | 0 | 0.00 | 460 | 472.5 | 460 | 0 |
| 1740584040 | 460 | 0 | 0.00 | 460 | 472.5 | 460 | 500 |
| 1740498240 | 460 | -7 | -1.50 | 457.5 | 472.5 | 457.5 | 0 |
| 1740414420 | 467 | 24 | 5.42 | 443 | 473.5 | 441 | 3088 |
| 1740152280 | 443 | 7.5 | 1.72 | 435.5 | 446 | 431.5 | 2710 |
| 1740068940 | 435.5 | -2 | -0.46 | 437.5 | 441 | 431.5 | 0 |
| 1739982540 | 437.5 | 5 | 1.16 | 432.5 | 441 | 430.5 | 0 |
| 1739895960 | 432.5 | 0 | 0.00 | 432.5 | 442 | 428 | 2634 |
| 1739806500 | 432.5 | 2 | 0.46 | 430.5 | 433.5 | 427 | 200 |
| 1739547420 | 430.5 | -4 | -0.92 | 434.5 | 434.5 | 428 | 0 |
| 1739460900 | 434.5 | -1 | -0.23 | 435.5 | 435.5 | 430.5 | 0 |
| 1739378040 | 435.5 | 4 | 0.93 | 431.5 | 435.5 | 429 | 0 |
| 1739291220 | 431.5 | 4.5 | 1.05 | 427 | 431.5 | 427 | 0 |
| 1739202480 | 427 | 1 | 0.23 | 426 | 427 | 424.5 | 23 |
| 1738937700 | 426 | 7.5 | 1.79 | 418.5 | 431.5 | 418.5 | 464 |
| 1738855980 | 418.5 | -17 | -3.90 | 435.5 | 435.5 | 415 | 440 |
| 1738772880 | 435.5 | 1 | 0.23 | 434.5 | 463.5 | 430.5 | 0 |
| 1738686480 | 434.5 | -4 | -0.91 | 438.5 | 438.5 | 423.75 | 1400 |
| 1738596900 | 438.5 | -1.5 | -0.34 | 440 | 440 | 428 | 0 |
| 1738337520 | 440 | 0 | 0.00 | 440 | 448 | 430.29 | 1700 |
| 1738254840 | 440 | 9.5 | 2.21 | 430.5 | 442 | 430.5 | 600 |
| 1738165140 | 430.5 | 1.5 | 0.35 | 429 | 436.5 | 428 | 0 |
| 1738078980 | 429 | -8.5 | -1.94 | 437.5 | 442 | 428.5 | 654 |
| 1737975300 | 437.5 | -17 | -3.74 | 454.5 | 483 | 437.5 | 0 |
| 1737735960 | 454.5 | 1 | 0.22 | 453.5 | 456.5 | 448.97 | 1620 |
| 1737649680 | 453.5 | -4.5 | -0.98 | 455.5 | 463 | 448 | 0 |
| 1737563340 | 458 | 0 | 0.00 | 458 | 458 | 458 | 0 |
| 1737476940 | 458 | -17.5 | -3.68 | 475.5 | 503 | 456 | 1300 |
| 1737390480 | 475.5 | 0 | 0.00 | 475.5 | 475.5 | 475.5 | 0 |
| 1737131340 | 475.5 | -13.5 | -2.76 | 457.5 | 490 | 457.5 | 1226 |
| 1737044940 | 489 | 20 | 4.26 | 469 | 500 | 457.5 | 0 |
| 1736955300 | 469 | 7 | 1.52 | 462 | 470.5 | 454.5 | 0 |
| 1736869080 | 462 | -1 | -0.22 | 463 | 472.5 | 450.5 | 0 |
| 1736782500 | 463 | 7.5 | 1.65 | 455.5 | 466 | 452.5 | 342 |
| 1736524020 | 455.5 | -21.5 | -4.51 | 477 | 477 | 452.5 | 1000 |
| 1736439600 | 477 | 0 | 0.00 | 477 | 477 | 477 | 0 |
| 1736353620 | 477 | -26.5 | -5.26 | 503.5 | 503.5 | 477 | 0 |
| 1736264400 | 503.5 | -5.5 | -1.08 | 503.5 | 521.5 | 491 | 0 |
| 1736180880 | 509 | 5.5 | 1.09 | 503.5 | 526.5 | 496 | 0 |
| 1735918500 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 498.62 | 575 |
| 1735832160 | 503.5 | 0 | 0.00 | 503.5 | 505 | 503.5 | 410 |
| 1735662660 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 503.5 | 0 |
| 1735576260 | 503.5 | 0 | 0.00 | 503.5 | 504 | 503.5 | 427 |
| 1735313700 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 500.39 | 500 |
| 1735057680 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 503.5 | 0 |
| 1734971280 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 499.8 | 142 |
| 1734712200 | 503.5 | 11.5 | 2.34 | 492 | 526.5 | 425 | 0 |
| 1734622440 | 492 | 0 | 0.00 | 492 | 539 | 425 | 0 |
| 1734536340 | 492 | -57 | -10.38 | 497 | 497 | 425 | 0 |
| 1734449880 | 549 | 57 | 11.59 | 492 | 549 | 425 | 0 |
| 1734366420 | 492 | -5 | -1.01 | 497 | 532.08 | 425 | 600 |
| 1734104460 | 497 | 0 | 0.00 | 497 | 497 | 425 | 0 |
| 1734020880 | 497 | 5 | 1.02 | 492 | 497 | 425 | 0 |
| 1733931060 | 492 | 5 | 1.03 | 487 | 521.9 | 425 | 37 |
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
