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 | -3 | -0.625 | 480 | 482.95 | 465.05 | 13 | 476.1875 | DE |
| 4 | -22 | -4.40881763527 | 499 | 509.9 | 463.25 | 25 | 489.42323113 | DE |
| 12 | 35.9 | 8.13874404897 | 441.1 | 509.9 | 438.1 | 20 | 483.26278607 | DE |
| 26 | 58.25 | 13.9104477612 | 418.75 | 509.9 | 392.15 | 19 | 451.94339763 | DE |
| 52 | 47.1 | 10.9560362875 | 429.9 | 509.9 | 392.15 | 32 | 431.67757976 | DE |
| 156 | -291 | -37.890625 | 768 | 829.8 | 392.15 | 24 | 484.82314821 | DE |
| 260 | -709 | -59.7807757167 | 1186 | 1234.6 | 392.15 | 21 | 632.44534778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 477 | 10.2 | 2.19 | 480 | 480 | 465.05 | 9 |
| 1732208100 | 466.8 | 0 | 0.00 | 466.8 | 466.8 | 466.8 | 0 |
| 1732121700 | 466.8 | -13.2 | -2.75 | 475.65 | 475.65 | 466.8 | 14 |
| 1732035300 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1731948900 | 480 | -1.7 | -0.35 | 472.3 | 480 | 472.3 | 7 |
| 1731689700 | 481.7 | -5.45 | -1.12 | 480 | 482.95 | 472.8 | 19 |
| 1731603300 | 487.15 | -7.8 | -1.58 | 480 | 487.15 | 480 | 10 |
| 1731516900 | 494.95 | 6.15 | 1.26 | 494.95 | 494.95 | 494.95 | 1 |
| 1731430500 | 488.8 | 1 | 0.21 | 479 | 488.8 | 475 | 21 |
| 1731344100 | 487.8 | 0.9 | 0.18 | 484.85 | 495 | 478.2 | 25 |
| 1731084900 | 486.9 | 13.3 | 2.81 | 473.4 | 486.9 | 473 | 28 |
| 1730998500 | 473.6 | -15.3 | -3.13 | 487.95 | 487.95 | 473.6 | 3 |
| 1730912100 | 488.9 | 1.9 | 0.39 | 487 | 488.9 | 487 | 15 |
| 1730825700 | 487 | 1.2 | 0.25 | 485 | 489.3 | 472.25 | 29 |
| 1730739300 | 485.8 | 5.8 | 1.21 | 489 | 489 | 473.05 | 8 |
| 1730480100 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1730393700 | 480 | -9 | -1.84 | 493 | 493 | 463.25 | 51 |
| 1730307300 | 489 | -10.25 | -2.05 | 486.05 | 500 | 482.4 | 71 |
| 1730220900 | 499.25 | 7.15 | 1.45 | 491.85 | 501 | 490 | 32 |
| 1730134500 | 492.1 | -12.8 | -2.54 | 492.45 | 501.8 | 487.4 | 29 |
| 1729871700 | 504.9 | 14.9 | 3.04 | 499 | 509.9 | 496 | 61 |
| 1729785300 | 490 | -8.5 | -1.71 | 492.05 | 493.45 | 489 | 34 |
| 1729698900 | 498.5 | 0.55 | 0.11 | 496.5 | 498.95 | 490.65 | 50 |
| 1729612500 | 497.95 | 4.55 | 0.92 | 485.35 | 498.25 | 485 | 49 |
| 1729526100 | 493.4 | 3.4 | 0.69 | 480 | 493.4 | 480 | 18 |
| 1729266900 | 490 | 5.05 | 1.04 | 484.95 | 490 | 475.15 | 7 |
| 1729180500 | 484.95 | 2.75 | 0.57 | 482.45 | 484.95 | 482.1 | 53 |
| 1729094100 | 482.2 | -2.55 | -0.53 | 472.25 | 484.55 | 472.25 | 7 |
| 1729007700 | 484.75 | -0.05 | -0.01 | 484.9 | 484.9 | 472.4 | 3 |
| 1728921300 | 484.8 | 0.55 | 0.11 | 475.55 | 484.8 | 475.25 | 8 |
| 1728662100 | 484.25 | 4.25 | 0.89 | 483.95 | 484.25 | 483.95 | 7 |
| 1728575700 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1728489300 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1728402900 | 480 | -4.65 | -0.96 | 479.5 | 480 | 479.5 | 5 |
| 1728316500 | 484.65 | 0 | 0.00 | 484.65 | 484.65 | 484.65 | 0 |
| 1728057300 | 484.65 | -2.2 | -0.45 | 476.2 | 484.65 | 476.2 | 18 |
| 1727970900 | 486.85 | 1.9 | 0.39 | 486.85 | 486.85 | 486.85 | 3 |
| 1727884500 | 484.95 | 5.15 | 1.07 | 479 | 496.95 | 479 | 60 |
| 1727798100 | 479.8 | 21.65 | 4.73 | 448.15 | 479.9 | 448.1 | 60 |
| 1727711700 | 458.15 | 0 | 0.00 | 458.15 | 458.15 | 458.15 | 0 |
| 1727452500 | 458.15 | 0 | 0.00 | 458.15 | 458.15 | 458.15 | 0 |
| 1727366100 | 458.15 | 6.55 | 1.45 | 452 | 458.15 | 452 | 8 |
| 1727279700 | 451.6 | -8.1 | -1.76 | 459.7 | 459.75 | 450.3 | 14 |
| 1727193300 | 459.7 | -2.6 | -0.56 | 448 | 459.7 | 448 | 6 |
| 1727106900 | 462.3 | 2.35 | 0.51 | 451.9 | 462.3 | 443.1 | 35 |
| 1726847700 | 459.95 | 0 | 0.00 | 459.95 | 460 | 459.95 | 5 |
| 1726761300 | 459.95 | 0 | 0.00 | 459.95 | 459.95 | 459.95 | 0 |
| 1726674900 | 459.95 | 0 | 0.00 | 459.95 | 459.95 | 459.95 | 0 |
| 1726588500 | 459.95 | -3.9 | -0.84 | 459.95 | 459.95 | 459.95 | 2 |
| 1726502100 | 463.85 | 10.85 | 2.40 | 459.9 | 463.85 | 451.25 | 6 |
| 1726242900 | 453 | -6.85 | -1.49 | 457.85 | 457.85 | 453 | 4 |
| 1726156500 | 459.85 | -4.1 | -0.88 | 451.2 | 459.85 | 451.2 | 3 |
| 1726070100 | 463.95 | -0.55 | -0.12 | 452.35 | 463.95 | 452.15 | 4 |
| 1725983700 | 464.5 | 0 | 0.00 | 462.55 | 467 | 453.65 | 21 |
| 1725897300 | 464.5 | -2.45 | -0.52 | 446.7 | 464.95 | 446.7 | 10 |
| 1725638100 | 466.95 | 6.95 | 1.51 | 456.1 | 466.95 | 456 | 8 |
| 1725551700 | 460 | -7 | -1.50 | 469.6 | 469.65 | 454.85 | 10 |
| 1725465300 | 467 | 8 | 1.74 | 449.95 | 467 | 449.55 | 22 |
| 1725378900 | 459 | 20.9 | 4.77 | 438.2 | 464 | 438.2 | 31 |
| 1725292500 | 438.1 | -3 | -0.68 | 442.95 | 443.85 | 438.1 | 9 |
| 1725033300 | 441.1 | 0.1 | 0.02 | 441.1 | 441.1 | 441.1 | 1 |
| 1724946900 | 441 | 0.9 | 0.20 | 441.05 | 441.05 | 441 | 4 |
| 1724860500 | 440.1 | -8.55 | -1.91 | 441.2 | 449 | 440 | 22 |
| 1724774100 | 448.65 | 0 | 0.00 | 448.65 | 448.65 | 448.65 | 0 |
| 1724687700 | 448.65 | 16.2 | 3.75 | 432.5 | 448.65 | 432.5 | 52 |
| 1724428500 | 432.45 | 2.65 | 0.62 | 431.35 | 432.5 | 431.35 | 35 |
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
