We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2 | 0.583090379009 | 343 | 357 | 342.63 | 194 | 350.37938144 | DE |
| 4 | -31 | -8.24468085106 | 376 | 393 | 342.63 | 161 | 364.88827181 | DE |
| 12 | -31 | -8.24468085106 | 376 | 393 | 320 | 567 | 347.07521061 | DE |
| 26 | -21 | -5.73770491803 | 366 | 454 | 320 | 495 | 367.38870192 | DE |
| 52 | -52 | -13.0982367758 | 397 | 466 | 320 | 669 | 388.20643245 | DE |
| 156 | -448 | -56.4943253468 | 793 | 883 | 320 | 1149 | 508.79084531 | DE |
| 260 | -165 | -32.3529411765 | 510 | 883 | 320 | 1430 | 547.04510436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732120140 | 349 | 0 | 0.00 | 351 | 351 | 349 | 0 |
| 1732033620 | 349 | 0 | 0.00 | 351 | 357 | 349 | 0 |
| 1731947580 | 349 | 0 | 0.00 | 351 | 351 | 344.78 | 301 |
| 1731688080 | 349 | -2 | -0.57 | 347 | 349 | 347 | 0 |
| 1731598260 | 351 | 2 | 0.57 | 343 | 351 | 342.63 | 669 |
| 1731511920 | 349 | -11 | -3.06 | 368 | 368 | 343 | 0 |
| 1731428820 | 360 | -6 | -1.64 | 368 | 368 | 360 | 286 |
| 1731342540 | 366 | -2 | -0.54 | 370 | 374 | 366 | 275 |
| 1731083160 | 368 | 2 | 0.55 | 370 | 374 | 363.73 | 275 |
| 1730993820 | 366 | -10 | -2.66 | 372 | 372 | 366 | 0 |
| 1730910480 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
| 1730824080 | 376 | 0 | 0.00 | 381 | 381 | 368 | 0 |
| 1730737740 | 376 | 0 | 0.00 | 376 | 381 | 375.9 | 150 |
| 1730475300 | 376 | 0 | 0.00 | 374 | 393 | 370 | 78 |
| 1730388900 | 376 | -5 | -1.31 | 376 | 378 | 370 | 0 |
| 1730305440 | 381 | 3 | 0.79 | 376 | 389 | 376 | 73 |
| 1730193840 | 378 | 2 | 0.53 | 376 | 381 | 364 | 0 |
| 1730132940 | 376 | 6 | 1.62 | 376 | 376 | 375.66 | 358 |
| 1729869960 | 370 | -6 | -1.60 | 364 | 381 | 364 | 0 |
| 1729783680 | 376 | -2 | -0.53 | 376 | 378.9 | 371.46 | 596 |
| 1729697340 | 378 | 10 | 2.72 | 372 | 378 | 366 | 0 |
| 1729610340 | 368 | 8 | 2.22 | 357 | 376 | 357 | 416 |
| 1729524420 | 360 | 9 | 2.56 | 353 | 360 | 349 | 0 |
| 1729262100 | 351 | -9 | -2.50 | 353 | 360 | 349 | 0 |
| 1729178580 | 360 | 7 | 1.98 | 351 | 360 | 347 | 0 |
| 1729092540 | 353 | 6 | 1.73 | 345 | 357 | 343 | 4260 |
| 1729006140 | 347 | -2 | -0.57 | 345 | 347 | 336.76 | 552 |
| 1728919680 | 349 | 4 | 1.16 | 347 | 349 | 343 | 0 |
| 1728657480 | 345 | -4 | -1.15 | 345 | 353 | 345 | 0 |
| 1728574140 | 349 | 8 | 2.35 | 338 | 349 | 338 | 0 |
| 1728484740 | 341 | 7 | 2.10 | 330 | 343 | 330 | 885 |
| 1728401340 | 334 | -13 | -3.75 | 338 | 341 | 334 | 0 |
| 1728311580 | 347 | 0 | 0.00 | 345 | 347.5 | 345 | 1000 |
| 1728053040 | 347 | -4 | -1.14 | 353 | 355 | 347 | 0 |
| 1727966700 | 351 | -2 | -0.57 | 351 | 355 | 349 | 0 |
| 1727882940 | 353 | 12 | 3.52 | 341 | 364 | 341 | 1433 |
| 1727793720 | 341 | 11 | 3.33 | 334 | 341 | 330 | 0 |
| 1727710080 | 330 | -6 | -1.79 | 332 | 337 | 330 | 526 |
| 1727447580 | 336 | 16 | 5.00 | 324 | 341 | 324 | 446 |
| 1727364240 | 320 | -23 | -6.71 | 336 | 338 | 320 | 4066 |
| 1727277960 | 343 | 13 | 3.94 | 334 | 343 | 328 | 0 |
| 1727191740 | 330 | -4 | -1.20 | 336 | 341 | 324 | 0 |
| 1727102220 | 334 | 0 | 0.00 | 338 | 341 | 334 | 0 |
| 1726843740 | 334 | -7 | -2.05 | 341 | 345 | 328 | 0 |
| 1726756740 | 341 | 15 | 4.60 | 334 | 341 | 334 | 0 |
| 1726669920 | 326 | 0 | 0.00 | 334 | 341 | 326 | 0 |
| 1726586700 | 326 | -8 | -2.40 | 336 | 343 | 326 | 467 |
| 1726498920 | 334 | -4 | -1.18 | 334 | 334 | 327 | 1356 |
| 1726238280 | 338 | 12 | 3.68 | 345 | 347 | 336 | 0 |
| 1726151880 | 326 | -8 | -2.40 | 345 | 357 | 326 | 0 |
| 1726068360 | 334 | 0 | 0.00 | 334 | 334 | 334 | 0 |
| 1725981960 | 334 | -4 | -1.18 | 338 | 338 | 334 | 0 |
| 1725892800 | 338 | 8 | 2.42 | 341 | 349 | 335 | 2628 |
| 1725633480 | 330 | -17 | -4.90 | 349 | 349 | 330 | 1893 |
| 1725547140 | 347 | -10 | -2.80 | 349 | 349 | 345.9 | 4960 |
| 1725460740 | 357 | 2 | 0.56 | 357 | 365.55 | 349 | 949 |
| 1725374160 | 355 | -19 | -5.08 | 374 | 374 | 355 | 0 |
| 1725287700 | 374 | 2 | 0.54 | 372 | 376 | 370 | 3983 |
| 1725028800 | 372 | -17 | -4.37 | 372 | 372 | 366 | 0 |
| 1724942100 | 389 | 13 | 3.46 | 376 | 389 | 372 | 0 |
| 1724858700 | 376 | 6 | 1.62 | 368 | 377.12 | 366 | 1024 |
| 1724772540 | 370 | 2 | 0.54 | 370 | 378.92 | 355 | 3 |
| 1724423820 | 368 | 2 | 0.55 | 357 | 368 | 357 | 157 |
| 1724340540 | 366 | 11 | 3.10 | 355 | 366 | 355 | 293 |
| 1724251080 | 355 | 2 | 0.57 | 357 | 357 | 355 | 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
