We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0 | 0 | 405 | 408 | 399.9 | 1837 | 405 | DE |
| 4 | 10 | 2.53164556962 | 395 | 408 | 384 | 1182 | 400.9691136 | DE |
| 12 | -14 | -3.34128878282 | 419 | 439 | 362.64 | 1901 | 403.19582178 | DE |
| 26 | 26 | 6.86015831135 | 379 | 439 | 360.84 | 1798 | 394.41419784 | DE |
| 52 | 86 | 26.9592476489 | 319 | 439 | 318.5 | 1408 | 377.72400869 | DE |
| 156 | 177 | 77.6315789474 | 228 | 439 | 206 | 1472 | 315.22002489 | DE |
| 260 | 167 | 70.1680672269 | 238 | 439 | 116 | 1393 | 277.90083277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734104460 | 405 | 0 | 0.00 | 405 | 405 | 399.9 | 874 |
| 1734020880 | 405 | 0 | 0.00 | 405 | 405 | 401 | 2111 |
| 1733931060 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1733848080 | 405 | 0 | 0.00 | 405 | 408 | 401.26 | 3255 |
| 1733761860 | 405 | 0 | 0.00 | 405 | 408 | 402.54 | 3820 |
| 1733495700 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1733416140 | 405 | 0 | 0.00 | 406.13 | 406.13 | 405 | 1578 |
| 1733326500 | 405 | 5 | 1.25 | 405 | 405 | 405 | 300 |
| 1733239800 | 400 | 0 | 0.00 | 400 | 405 | 400 | 330 |
| 1733156940 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1732897620 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1732808160 | 400 | 0 | 0.00 | 400 | 400 | 393 | 1264 |
| 1732721820 | 400 | 0 | 0.00 | 400 | 400 | 392.5 | 200 |
| 1732638480 | 400 | 0 | 0.00 | 400 | 400 | 392 | 928 |
| 1732548840 | 400 | 15 | 3.90 | 388.72 | 400 | 388.72 | 6128 |
| 1732289460 | 385 | -5 | -1.28 | 388 | 395 | 385 | 1381 |
| 1732203480 | 390 | -5 | -1.27 | 390 | 390 | 390 | 0 |
| 1732120140 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1732033620 | 395 | 0 | 0.00 | 395 | 395 | 384 | 2340 |
| 1731947580 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1731688080 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1731598260 | 395 | 0 | 0.00 | 395 | 395 | 385 | 4628 |
| 1731511920 | 395 | -10 | -2.47 | 405 | 405 | 393 | 886 |
| 1731428820 | 405 | 0 | 0.00 | 405 | 405 | 394.2 | 2600 |
| 1731342540 | 405 | 0 | 0.00 | 405 | 405 | 403.25 | 346 |
| 1731083160 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1730993820 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1730910480 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1730824080 | 405 | 0 | 0.00 | 405 | 405 | 400.2 | 281 |
| 1730737740 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
| 1730475300 | 405 | 10 | 2.53 | 395 | 410.07 | 385 | 4270 |
| 1730388900 | 395 | -10 | -2.47 | 405 | 405 | 385 | 221 |
| 1730305440 | 405 | 10 | 2.53 | 395 | 405 | 395 | 2000 |
| 1730193840 | 395 | -10 | -2.47 | 405 | 405 | 393.5 | 391 |
| 1730132940 | 405 | 0 | 0.00 | 405 | 405 | 395 | 8919 |
| 1729869960 | 405 | 10 | 2.53 | 395 | 405 | 395 | 0 |
| 1729783680 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1729697340 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1729610340 | 395 | 10 | 2.60 | 385 | 395 | 385 | 0 |
| 1729524420 | 385 | 0 | 0.00 | 385 | 385 | 378.5 | 6250 |
| 1729262100 | 385 | 10 | 2.67 | 375 | 385 | 375 | 10000 |
| 1729178580 | 375 | -10 | -2.60 | 385 | 385 | 362.7 | 14301 |
| 1729092540 | 385 | -44 | -10.26 | 429 | 429 | 362.64 | 2136 |
| 1729006140 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1728919680 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1728657480 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1728574140 | 429 | 0 | 0.00 | 429 | 429 | 401.25 | 1691 |
| 1728484740 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1728401340 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1728311580 | 429 | 0 | 0.00 | 429 | 429 | 402.65 | 6000 |
| 1728053040 | 429 | 0 | 0.00 | 429 | 429 | 400.74 | 8500 |
| 1727966700 | 429 | 0 | 0.00 | 429 | 429 | 406.56 | 882 |
| 1727882940 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1727793720 | 429 | 0 | 0.00 | 429 | 429 | 401.85 | 1452 |
| 1727710080 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1727447580 | 429 | 0 | 0.00 | 429 | 429 | 402.2 | 2000 |
| 1727364240 | 429 | 0 | 0.00 | 429 | 429 | 404.7 | 719 |
| 1727277960 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1727191740 | 429 | 0 | 0.00 | 429 | 429 | 404.55 | 1235 |
| 1727102220 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1726843740 | 429 | 10 | 2.39 | 419 | 439 | 403.1 | 8810 |
| 1726756740 | 419 | 14 | 3.46 | 405 | 419 | 383.98 | 6900 |
| 1726669920 | 405 | 10 | 2.53 | 395 | 405 | 374.96 | 1577 |
| 1726586700 | 395 | 10 | 2.60 | 385 | 395 | 383.8 | 1200 |
| 1726498920 | 385 | 0 | 0.00 | 385 | 395 | 361.5 | 10548 |
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
