Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 5.16605166052 | 271 | 295 | 264.75 | 1410 | 273.58119416 | DE |
| 4 | -26 | -8.36012861736 | 311 | 321.45 | 262 | 2588 | 276.91962252 | DE |
| 12 | 25 | 9.61538461538 | 260 | 327.3 | 246.54 | 4531 | 281.53203511 | DE |
| 26 | -15 | -5 | 300 | 327.3 | 246.54 | 4197 | 284.43139519 | DE |
| 52 | -15 | -5 | 300 | 350.14 | 178 | 3394 | 286.89950673 | DE |
| 156 | -195 | -40.625 | 480 | 553 | 132.5394 | 4371 | 271.08500807 | DE |
| 260 | -90 | -24 | 375 | 634 | 132.5394 | 5717 | 355.87047657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1732203480 | 285 | 0 | 0.00 | 285 | 285 | 278.1 | 1300 |
| 1732120140 | 285 | 14 | 5.17 | 275 | 295 | 275 | 0 |
| 1732033620 | 271 | 0 | 0.00 | 271 | 271 | 264.75 | 4444 |
| 1731947580 | 271 | 0 | 0.00 | 271 | 271 | 266.25 | 1307 |
| 1731688080 | 271 | -4 | -1.45 | 275 | 275 | 262 | 30100 |
| 1731598260 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1731511920 | 275 | -10 | -3.51 | 275 | 275 | 275 | 0 |
| 1731428820 | 285 | 6 | 2.15 | 285 | 285 | 285 | 0 |
| 1731342540 | 279 | -6 | -2.11 | 279 | 279 | 279 | 0 |
| 1731083160 | 285 | -10 | -3.39 | 295 | 295 | 274.5 | 2000 |
| 1730993820 | 295 | 0 | 0.00 | 295 | 295 | 286.25 | 100 |
| 1730910480 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1730824080 | 295 | 0 | 0.00 | 295 | 295 | 283.89999 | 526 |
| 1730737740 | 295 | 0 | 0.00 | 295 | 295 | 287.14999 | 1400 |
| 1730475300 | 295 | 2 | 0.68 | 295 | 295 | 293.6373 | 6273 |
| 1730388900 | 293 | 0 | 0.00 | 293 | 295 | 285 | 0 |
| 1730305440 | 293 | -2 | -0.68 | 293 | 293 | 293 | 0 |
| 1730193840 | 295 | -16 | -5.14 | 303 | 307.14999 | 295 | 1440 |
| 1730132940 | 311 | 0 | 0.00 | 311 | 321.45 | 311 | 278 |
| 1729869960 | 311 | 2 | 0.65 | 311 | 322.14999 | 311 | 1031 |
| 1729783680 | 309 | -12 | -3.74 | 321 | 323.1 | 309 | 2979 |
| 1729697340 | 321 | 2 | 0.63 | 321 | 321 | 321 | 0 |
| 1729610340 | 319 | 10 | 3.24 | 309 | 326.97 | 309 | 2215 |
| 1729524420 | 309 | 4 | 1.31 | 305 | 321.97 | 305 | 12328 |
| 1729262100 | 305 | 10 | 3.39 | 295 | 322.73 | 295 | 33991 |
| 1729178580 | 295 | 6 | 2.08 | 289 | 296.4627 | 289 | 3109 |
| 1729092540 | 289 | 4 | 1.40 | 285 | 300.29 | 285 | 5000 |
| 1729006140 | 285 | 0 | 0.00 | 285 | 290.3 | 285 | 7100 |
| 1728919680 | 285 | 0 | 0.00 | 285 | 291 | 285 | 0 |
| 1728657480 | 285 | -14 | -4.68 | 297 | 297 | 285 | 1049 |
| 1728574140 | 299 | 8 | 2.75 | 299 | 299 | 299 | 0 |
| 1728484740 | 291 | -10 | -3.32 | 307 | 307 | 289 | 7780 |
| 1728401340 | 301 | -4 | -1.31 | 305 | 314 | 301 | 2912 |
| 1728311580 | 305 | -5 | -1.61 | 310 | 327.3 | 305 | 8885 |
| 1728053040 | 310 | 10 | 3.33 | 310 | 320 | 308 | 3320 |
| 1727966700 | 300 | -4 | -1.32 | 304 | 306.98 | 300 | 3628 |
| 1727882940 | 304 | 12 | 4.11 | 294 | 312 | 294 | 4813 |
| 1727793720 | 292 | 0 | 0.00 | 310 | 310 | 290 | 7846 |
| 1727710080 | 292 | 12 | 4.29 | 280 | 304 | 280 | 5712 |
| 1727447580 | 280 | 10 | 3.70 | 270 | 287 | 270 | 6495 |
| 1727364240 | 270 | 10 | 3.85 | 260 | 276 | 260 | 0 |
| 1727277960 | 260 | 0 | 0.00 | 260 | 260 | 260 | 2574 |
| 1727191740 | 260 | 0 | 0.00 | 260 | 260 | 258.75 | 16712 |
| 1727102220 | 260 | 6 | 2.36 | 254 | 260 | 254 | 0 |
| 1726843740 | 254 | 4 | 1.60 | 250 | 261 | 250 | 7277 |
| 1726756740 | 250 | 2 | 0.81 | 248 | 256.83 | 248 | 1946 |
| 1726669920 | 248 | -2 | -0.80 | 250 | 250 | 248 | 0 |
| 1726586700 | 250 | -6 | -2.34 | 256 | 256 | 250 | 0 |
| 1726498920 | 256 | -12 | -4.48 | 256 | 256 | 252.261 | 7500 |
| 1726238280 | 268 | 16 | 6.35 | 252 | 270 | 252 | 24540 |
| 1726151880 | 252 | 2 | 0.80 | 252 | 252 | 252 | 0 |
| 1726068360 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1725981960 | 250 | -10 | -3.85 | 260 | 260 | 246.54 | 4352 |
| 1725892800 | 260 | -10 | -3.70 | 260 | 263.75 | 260 | 3787 |
| 1725633480 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1725547140 | 270 | 10 | 3.85 | 260 | 270 | 260 | 0 |
| 1725460740 | 260 | 0 | 0.00 | 260 | 268 | 260 | 23000 |
| 1725374160 | 260 | -10 | -3.70 | 270 | 270 | 260 | 1772 |
| 1725287700 | 270 | 10 | 3.85 | 260 | 270 | 260 | 0 |
| 1725028800 | 260 | -8 | -2.99 | 268 | 268 | 260 | 10000 |
| 1724942100 | 268 | 0 | 0.00 | 268 | 268.77999 | 268 | 1860 |
| 1724858700 | 268 | 4 | 1.52 | 264 | 268 | 258.45999 | 10000 |
| 1724772540 | 264 | 0 | 0.00 | 264 | 264.7 | 264 | 611 |
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
