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 | -15.542 | -4.44057142857 | 350 | 410 | 285 | 7269 | 345.41064796 | DE |
| 4 | -68.042 | -16.9048447205 | 402.5 | 420 | 280 | 13499 | 356.22598272 | DE |
| 12 | 64.458 | 23.8733333333 | 270 | 420 | 240 | 11163 | 335.47714736 | DE |
| 26 | 78.958 | 30.9033268102 | 255.5 | 420 | 240 | 8875 | 308.67430822 | DE |
| 52 | -4.542 | -1.33982300885 | 339 | 440 | 226 | 12453 | 306.38513496 | DE |
| 156 | 124.458 | 59.2657142857 | 210 | 440 | 160.1 | 10438 | 287.51256129 | DE |
| 260 | 124.458 | 59.2657142857 | 210 | 440 | 160.1 | 10438 | 287.51256129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732638480 | 340 | -10 | -2.86 | 350 | 350 | 285 | 16680 |
| 1732548840 | 350 | 0 | 0.00 | 350 | 355 | 285 | 4450 |
| 1732289460 | 350 | 0 | 0.00 | 350 | 350 | 285 | 4034 |
| 1732203480 | 350 | 0 | 0.00 | 350 | 355.5 | 285 | 1257 |
| 1732120140 | 350 | 0 | 0.00 | 350 | 410 | 285 | 9924 |
| 1732033620 | 350 | 10 | 2.94 | 340 | 365 | 285 | 15561 |
| 1731947580 | 340 | 0 | 0.00 | 340 | 350 | 280 | 6381 |
| 1731688080 | 340 | 0 | 0.00 | 340 | 350 | 280 | 5297 |
| 1731598260 | 340 | 0 | 0.00 | 340 | 350 | 280 | 593 |
| 1731511920 | 340 | 2.5 | 0.74 | 337.5 | 350 | 280 | 43369 |
| 1731428820 | 337.5 | -22.5 | -6.25 | 360 | 365 | 280 | 9954 |
| 1731342540 | 360 | 0 | 0.00 | 360 | 420 | 295 | 1278 |
| 1731083160 | 360 | -5 | -1.37 | 365 | 365 | 295 | 24987 |
| 1730993820 | 365 | -2.5 | -0.68 | 365 | 365 | 295 | 7087 |
| 1730910480 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 0 |
| 1730824080 | 367.5 | -12.5 | -3.29 | 370 | 383.2 | 295 | 12159 |
| 1730737740 | 380 | 20 | 5.56 | 360 | 420 | 295 | 17960 |
| 1730475300 | 360 | -7.5 | -2.04 | 367.5 | 367.5 | 295 | 19763 |
| 1730388900 | 367.5 | -5 | -1.34 | 372.5 | 380 | 295 | 25604 |
| 1730305440 | 372.5 | -30 | -7.45 | 402.5 | 405 | 295 | 30144 |
| 1730193840 | 402.5 | 38.7 | 10.64 | 352.5 | 405 | 315 | 74710 |
| 1730132940 | 363.8 | 76.3 | 26.54 | 310 | 380 | 295 | 123398 |
| 1729869960 | 287.5 | 0 | 0.00 | 287.5 | 299 | 275 | 6544 |
| 1729783680 | 287.5 | 2.5 | 0.88 | 285 | 299 | 275 | 3990 |
| 1729697340 | 285 | 0 | 0.00 | 285 | 295 | 275 | 4305 |
| 1729610340 | 285 | 5 | 1.79 | 280 | 290 | 275 | 14859 |
| 1729524420 | 280 | 10 | 3.70 | 270 | 280 | 269 | 9113 |
| 1729262100 | 270 | -2.5 | -0.92 | 272.5 | 280 | 265.25 | 690 |
| 1729178580 | 272.5 | 0 | 0.00 | 272.5 | 280 | 271 | 856 |
| 1729092540 | 272.5 | -2.5 | -0.91 | 275 | 280 | 272.5 | 1000 |
| 1729006140 | 275 | 0 | 0.00 | 275 | 280 | 275 | 1798 |
| 1728919680 | 275 | 10 | 3.77 | 270 | 290 | 270 | 13912 |
| 1728657480 | 265 | 0 | 0.00 | 265 | 275 | 260.5 | 1003 |
| 1728574140 | 265 | 0 | 0.00 | 265 | 275 | 260.5 | 5 |
| 1728484740 | 265 | 0 | 0.00 | 265 | 275 | 260 | 56 |
| 1728401340 | 265 | -5 | -1.85 | 270 | 275 | 260.5 | 3400 |
| 1728311580 | 270 | -6 | -2.17 | 276 | 278 | 268 | 4419 |
| 1728053040 | 276 | 18.5 | 7.18 | 257.5 | 279 | 257.5 | 3750 |
| 1727966700 | 257.5 | 0 | 0.00 | 257.5 | 260 | 250 | 0 |
| 1727882940 | 257.5 | 0 | 0.00 | 257.5 | 266 | 250 | 6150 |
| 1727793720 | 257.5 | 5 | 1.98 | 252.5 | 367.5 | 250 | 2000 |
| 1727710080 | 252.5 | 0 | 0.00 | 252.5 | 259.75 | 247.5 | 6282 |
| 1727447580 | 252.5 | 1.5 | 0.60 | 251 | 259.75 | 246 | 21764 |
| 1727364240 | 251 | -4 | -1.57 | 253.5 | 255 | 245 | 6245 |
| 1727277960 | 255 | 0 | 0.00 | 255 | 255 | 246 | 3708 |
| 1727191740 | 255 | 0 | 0.00 | 255 | 255 | 248.5 | 10011 |
| 1727102220 | 255 | 0 | 0.00 | 255 | 255 | 248 | 15984 |
| 1726843740 | 255 | 0 | 0.00 | 255 | 255 | 247.8 | 12751 |
| 1726756740 | 255 | 0 | 0.00 | 255 | 255 | 247 | 4583 |
| 1726669920 | 255 | 5 | 2.00 | 255 | 255 | 247.145 | 1673 |
| 1726586700 | 250 | -17.5 | -6.54 | 265 | 270 | 240 | 3876 |
| 1726498920 | 267.5 | 0 | 0.00 | 267.5 | 270 | 260 | 3886 |
| 1726238280 | 267.5 | 10 | 3.88 | 257.5 | 270.7403 | 255 | 3198 |
| 1726151880 | 257.5 | 2.5 | 0.98 | 255 | 265 | 250 | 4467 |
| 1726068360 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1725981960 | 255 | 0 | 0.00 | 255 | 265 | 250 | 1101 |
| 1725892800 | 255 | 0 | 0.00 | 255 | 265 | 250 | 1945 |
| 1725633480 | 255 | 0 | 0.00 | 255 | 265 | 250 | 3701 |
| 1725547140 | 255 | 0 | 0.00 | 255 | 265 | 250 | 2566 |
| 1725460740 | 255 | -15 | -5.56 | 270 | 270 | 252 | 7276 |
| 1725374160 | 270 | 0 | 0.00 | 270 | 275 | 260 | 685 |
| 1725287700 | 270 | -2.5 | -0.92 | 272.5 | 275 | 261 | 7620 |
| 1725028800 | 272.5 | -5 | -1.80 | 277.5 | 280 | 265 | 4268 |
| 1724942100 | 277.5 | 12.5 | 4.72 | 270 | 280 | 263.2 | 3776 |
| 1724858700 | 265 | 12.5 | 4.95 | 252.5 | 268 | 250 | 12539 |
| 1724772540 | 252.5 | 2.5 | 1.00 | 250 | 255 | 240 | 10868 |
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
