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 | -2 | -0.445434298441 | 449 | 453 | 436.5 | 580 | 448.96480331 | DE |
| 4 | 9.5 | 2.17142857143 | 437.5 | 453 | 431.5 | 1288 | 436.83279 | DE |
| 12 | -15.5 | -3.35135135135 | 462.5 | 474.96 | 427.5 | 1479 | 446.14066529 | DE |
| 26 | -39.5 | -8.11921891059 | 486.5 | 502.392 | 427.5 | 1973 | 463.85562563 | DE |
| 52 | -3 | -0.666666666667 | 450 | 502.392 | 427.5 | 2358 | 462.35139417 | DE |
| 156 | -58 | -11.4851485149 | 505 | 545 | 389 | 3363 | 469.69827357 | DE |
| 260 | 113.5 | 34.0329835082 | 333.5 | 545 | 268.5 | 4362 | 437.94214228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 447 | 0 | 0.00 | 443 | 449 | 443 | 0 |
| 1734622440 | 447 | 6 | 1.36 | 444 | 447 | 436.5 | 1000 |
| 1734536340 | 441 | 0 | 0.00 | 444 | 444 | 438.5 | 0 |
| 1734449880 | 441 | -9 | -2.00 | 446 | 450 | 441 | 0 |
| 1734366420 | 450 | -3 | -0.66 | 452 | 452 | 450 | 1898 |
| 1734104460 | 453 | 3 | 0.67 | 449 | 453 | 448 | 0 |
| 1734020880 | 450 | 12.5 | 2.86 | 445 | 452 | 445 | 0 |
| 1733931060 | 437.5 | -3.5 | -0.79 | 435.5 | 437.5 | 435.5 | 0 |
| 1733848080 | 441 | 3.5 | 0.80 | 436.5 | 441 | 436.5 | 1032 |
| 1733761860 | 437.5 | 0 | 0.00 | 435.5 | 437.5 | 435.5 | 0 |
| 1733495700 | 437.5 | -2.5 | -0.57 | 437.5 | 437.5 | 437.5 | 0 |
| 1733416140 | 440 | 8.5 | 1.97 | 438.5 | 440 | 438.5 | 0 |
| 1733326500 | 431.5 | -2 | -0.46 | 434.5 | 434.5 | 431.5 | 103 |
| 1733239800 | 433.5 | -1 | -0.23 | 436.5 | 436.5 | 433.5 | 45 |
| 1733156940 | 434.5 | -1 | -0.23 | 435.5 | 437.5 | 434.5 | 12829 |
| 1732897620 | 435.5 | -1 | -0.23 | 438.5 | 438.5 | 435.5 | 7333 |
| 1732808160 | 436.5 | -2 | -0.46 | 438.5 | 438.89 | 436.5 | 487 |
| 1732721820 | 438.5 | 1 | 0.23 | 436.5 | 438.5 | 435.5 | 868 |
| 1732638480 | 437.5 | 2 | 0.46 | 433.5 | 437.5 | 433.5 | 0 |
| 1732548840 | 435.5 | 1 | 0.23 | 435.5 | 435.5 | 435.14 | 57 |
| 1732289460 | 434.5 | 0 | 0.00 | 437.5 | 437.5 | 434.5 | 115 |
| 1732203480 | 434.5 | 5 | 1.16 | 434.5 | 434.5 | 433.14 | 2404 |
| 1732120140 | 429.5 | -2 | -0.46 | 428.5 | 429.5 | 428.5 | 0 |
| 1732033620 | 431.5 | -6 | -1.37 | 433.5 | 434.5 | 431.5 | 0 |
| 1731947580 | 437.5 | 2 | 0.46 | 441 | 441 | 433.55 | 431 |
| 1731688080 | 435.5 | -1 | -0.23 | 436.5 | 436.5 | 435.5 | 124 |
| 1731598260 | 436.5 | 2 | 0.46 | 435.5 | 437.6 | 435.5 | 479 |
| 1731511920 | 434.5 | 2 | 0.46 | 434.5 | 434.5 | 434.5 | 0 |
| 1731428820 | 432.5 | 5 | 1.17 | 440 | 440 | 432.5 | 0 |
| 1731342540 | 427.5 | -9 | -2.06 | 435.5 | 436.59 | 427.5 | 6431 |
| 1731083160 | 436.5 | 2 | 0.46 | 434.5 | 438.5 | 430.5 | 12758 |
| 1730993820 | 434.5 | -18.25 | -4.03 | 441 | 441 | 434.5 | 4108 |
| 1730910480 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730824080 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730737740 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730475300 | 452.75 | 0 | 0.00 | 452.75 | 452.75 | 452.75 | 0 |
| 1730388900 | 452.75 | -9.75 | -2.11 | 452.75 | 452.75 | 444.555 | 37 |
| 1730305440 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1730193840 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 446.61 | 640 |
| 1730132940 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1729869960 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 455.05 | 3592 |
| 1729783680 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 455.525 | 4288 |
| 1729697340 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 460.05 | 4458 |
| 1729610340 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 457.175 | 1875 |
| 1729524420 | 462.5 | 0 | 0.00 | 462.5 | 465.455 | 462.5 | 12215 |
| 1729262100 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1729178580 | 462.5 | 0 | 0.00 | 462.5 | 471.9 | 462.5 | 1332 |
| 1729092540 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1729006140 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1728919680 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1728657480 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1728574140 | 462.5 | 0 | 0.00 | 462.5 | 474.6 | 462.5 | 1654 |
| 1728484740 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1728401340 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1728311580 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1728053040 | 462.5 | 0 | 0.00 | 462.5 | 474.06 | 462.5 | 442 |
| 1727966700 | 462.5 | 0 | 0.00 | 462.5 | 474.96 | 462.5 | 197 |
| 1727882940 | 462.5 | 0 | 0.00 | 462.5 | 472.88 | 462.5 | 300 |
| 1727793720 | 462.5 | 0 | 0.00 | 462.5 | 474.398 | 462.5 | 3723 |
| 1727710080 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1727447580 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1727364240 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 0 |
| 1727277960 | 462.5 | 0 | 0.00 | 462.5 | 467.3 | 462.5 | 4092 |
| 1727191740 | 462.5 | 0 | 0.00 | 462.5 | 463.45 | 462.2 | 1238 |
| 1727102220 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 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
