We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.5 | -4.74631751227 | 305.5 | 307 | 286 | 260 | 296 | DE |
| 4 | -19.5 | -6.28019323671 | 310.5 | 317.5 | 286 | 931 | 306.55268811 | DE |
| 12 | -25.5 | -8.05687203791 | 316.5 | 320 | 286 | 1014 | 304.63881333 | DE |
| 26 | -35.5 | -10.8728943338 | 326.5 | 372.5 | 285.2868 | 1500 | 317.84706866 | DE |
| 52 | -86 | -22.8116710875 | 377 | 420 | 285.2868 | 1445 | 340.37589176 | DE |
| 156 | -134 | -31.5294117647 | 425 | 472 | 285.2868 | 2574 | 378.75336651 | DE |
| 260 | -37 | -11.2804878049 | 328 | 530 | 283.2 | 2738 | 382.90393402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742222280 | 291 | -5 | -1.69 | 296 | 305 | 286 | 23 |
| 1741969560 | 296 | -1.5 | -0.50 | 297.5 | 303.5 | 286 | 1300 |
| 1741883340 | 297.5 | -2.5 | -0.83 | 300 | 300 | 289 | 0 |
| 1741793760 | 300 | 0 | 0.00 | 300 | 300 | 294 | 0 |
| 1741704540 | 300 | 0 | 0.00 | 300 | 300 | 294 | 0 |
| 1741624140 | 300 | -5.5 | -1.80 | 305.5 | 307 | 294 | 0 |
| 1741364940 | 305.5 | 0 | 0.00 | 305.5 | 307 | 305.5 | 550 |
| 1741278540 | 305.5 | 0 | 0.00 | 300.5 | 307 | 300.5 | 329 |
| 1741189020 | 305.5 | 1.5 | 0.49 | 304 | 307.5 | 301.5 | 6956 |
| 1741083780 | 304 | 0 | 0.00 | 304 | 305 | 302 | 0 |
| 1741016520 | 304 | -1.5 | -0.49 | 305.5 | 307 | 302 | 0 |
| 1740760080 | 305.5 | 0 | 0.00 | 305.5 | 307 | 300 | 2420 |
| 1740673980 | 305.5 | 0 | 0.00 | 305.5 | 307 | 305.5 | 674 |
| 1740584040 | 305.5 | 0 | 0.00 | 305.5 | 307 | 305.5 | 0 |
| 1740498240 | 305.5 | -5 | -1.61 | 310.5 | 317 | 305 | 0 |
| 1740414420 | 310.5 | 0 | 0.00 | 310.5 | 317 | 310.5 | 203 |
| 1740152280 | 310.5 | 0 | 0.00 | 310.5 | 317 | 310.5 | 0 |
| 1740068940 | 310.5 | 0 | 0.00 | 310.5 | 317.14999 | 310.5 | 2000 |
| 1739982540 | 310.5 | 0 | 0.00 | 310.5 | 317.5 | 310.5 | 1626 |
| 1739895960 | 310.5 | 0 | 0.00 | 310.5 | 317 | 305 | 1838 |
| 1739806500 | 310.5 | 0 | 0.00 | 310.5 | 317 | 310.5 | 723 |
| 1739547420 | 310.5 | 5.5 | 1.80 | 305 | 317 | 305 | 4659 |
| 1739460900 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1739378040 | 305 | 0 | 0.00 | 305 | 311.5 | 304 | 1768 |
| 1739291220 | 305 | 0 | 0.00 | 305 | 311.5 | 304 | 605 |
| 1739202480 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738937700 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738855980 | 305 | 0 | 0.00 | 305 | 308 | 304 | 5000 |
| 1738772880 | 305 | 0 | 0.00 | 305 | 308.5 | 304 | 227 |
| 1738686480 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738596900 | 305 | 6 | 2.01 | 299 | 305 | 299 | 0 |
| 1738337520 | 299 | 0 | 0.00 | 299 | 311.12 | 299 | 801 |
| 1738254840 | 299 | 2.5 | 0.84 | 296.5 | 311 | 296.5 | 2297 |
| 1738165140 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1738078980 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737975300 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737735960 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737649680 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737563340 | 296.5 | 0 | 0.00 | 296.5 | 296.5 | 296.5 | 0 |
| 1737476940 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737390480 | 296.5 | 1.5 | 0.51 | 295 | 299 | 294 | 0 |
| 1737131340 | 295 | 0 | 0.00 | 295 | 295 | 286.89999 | 5179 |
| 1737044940 | 295 | 0 | 0.00 | 295 | 295 | 294 | 0 |
| 1736955300 | 295 | -5 | -1.67 | 300 | 300 | 294 | 507 |
| 1736869080 | 300 | 0 | 0.00 | 300 | 300 | 294 | 10000 |
| 1736782500 | 300 | -4.5 | -1.48 | 305 | 309 | 294 | 0 |
| 1736524020 | 304.5 | -3 | -0.98 | 307.5 | 307.5 | 293 | 0 |
| 1736439600 | 307.5 | -7.5 | -2.38 | 310 | 310 | 299 | 0 |
| 1736353620 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1736264400 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1736180880 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735918500 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735832160 | 315 | 0 | 0.00 | 315 | 318 | 309 | 5113 |
| 1735662660 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1735576260 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735313700 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735057680 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1734971280 | 315 | -1.5 | -0.47 | 316.5 | 320 | 309 | 0 |
| 1734712200 | 316.5 | 0 | 0.00 | 316.5 | 316.5 | 312 | 0 |
| 1734622440 | 316.5 | 0 | 0.00 | 316.5 | 316.5 | 312 | 0 |
| 1734536340 | 316.5 | -3.5 | -1.09 | 320 | 320 | 312 | 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
