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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 389.39 | 0 | 0.00 | 390.04 | 391.74 | 387.6 | 81162589 |
| 1732053600 | 389.39 | 2.96 | 0.77 | 384.44 | 389.56 | 383.21 | 86625952 |
| 1731967200 | 386.43 | 2.76 | 0.72 | 383.12 | 387.71 | 382.63 | 86836074 |
| 1731708000 | 383.67 | 5.02 | 1.33 | 378.12 | 383.97 | 378.12 | 110323740 |
| 1731621600 | 378.65 | -0.76 | -0.20 | 379.6 | 382.34 | 378.09 | 83303076 |
| 1731535200 | 379.41 | -0.74 | -0.19 | 381.98 | 382.7 | 377.86 | 88983990 |
| 1731448800 | 380.15 | -4.94 | -1.28 | 384.23 | 384.62 | 378.06 | 90716814 |
| 1731362400 | 385.09 | 0.18 | 0.05 | 385.36 | 387.84 | 384.26 | 101798736 |
| 1731103200 | 384.91 | 6.38 | 1.69 | 379.78 | 385.7 | 379.78 | 115287475 |
| 1731016800 | 378.53 | 1.3 | 0.34 | 379.31 | 381.62 | 376.11 | 131404084 |
| 1730930400 | 377.23 | -5.25 | -1.37 | 378.76 | 379.06 | 374.15 | 156928702 |
| 1730844000 | 382.48 | 5.6 | 1.49 | 376.8 | 382.56 | 375.35 | 93052676 |
| 1730757600 | 376.88 | -4.26 | -1.12 | 376.34 | 379.36 | 374.92 | 126963988 |
| 1730494800 | 381.14 | -9.69 | -2.48 | 390.05 | 391.31 | 380.75 | 125556093 |
| 1730408400 | 390.83 | 5.08 | 1.32 | 385.94 | 393.22 | 385.94 | 117078439 |
| 1730322000 | 385.75 | -1.45 | -0.37 | 388.42 | 389.09 | 385.33 | 89685305 |
| 1730235600 | 387.2 | -8.51 | -2.15 | 390.35 | 390.75 | 387.12 | 89520805 |
| 1730149200 | 395.71 | 3.24 | 0.83 | 394.49 | 397.48 | 393.57 | 58266289 |
| 1729890000 | 392.47 | -5.51 | -1.38 | 400.28 | 400.28 | 392.17 | 67990550 |
| 1729803600 | 397.98 | -3.24 | -0.81 | 401.11 | 401.41 | 396.71 | 67016688 |
| 1729717200 | 401.22 | 3.73 | 0.94 | 397.6 | 401.22 | 397.34 | 74468870 |
| 1729630800 | 397.49 | -1.71 | -0.43 | 396.46 | 398.39 | 394.6 | 70023336 |
| 1729544400 | 399.2 | -1.38 | -0.34 | 401.87 | 403.02 | 397.58 | 65019607 |
| 1729285200 | 400.58 | 2.41 | 0.61 | 397.66 | 400.88 | 396.23 | 67694952 |
| 1729198800 | 398.17 | -4.53 | -1.12 | 404.27 | 404.27 | 398.01 | 79168549 |
| 1729112400 | 402.7 | 8.12 | 2.06 | 396.05 | 403.23 | 394.62 | 79702588 |
| 1729026000 | 394.58 | 1.15 | 0.29 | 395.32 | 397.48 | 394.25 | 90639740 |
| 1728939600 | 393.43 | 5.37 | 1.38 | 388.92 | 393.77 | 388.45 | 70515772 |
| 1728680400 | 388.06 | 3.6 | 0.94 | 382.92 | 388.11 | 381.57 | 69237265 |
| 1728594000 | 384.46 | -0.6 | -0.16 | 385.66 | 388.99 | 384.39 | 70985367 |
| 1728507600 | 385.06 | -4.07 | -1.05 | 387.72 | 388.53 | 382.91 | 86973113 |
| 1728421200 | 389.13 | -0.11 | -0.03 | 390.59 | 391.68 | 389.12 | 71697115 |
| 1728334800 | 389.24 | -9.77 | -2.45 | 397.73 | 398.23 | 387.95 | 97676040 |
| 1728075600 | 399.01 | -0.72 | -0.18 | 396.15 | 399.51 | 395.19 | 86666204 |
| 1727989200 | 399.73 | 0.11 | 0.03 | 401.67 | 403.22 | 398.88 | 88532616 |
| 1727902800 | 399.62 | 0.36 | 0.09 | 396.69 | 400.47 | 396.43 | 80190432 |
| 1727816400 | 399.26 | 3.36 | 0.85 | 395.62 | 399.79 | 392.75 | 78764505 |
| 1727730000 | 395.9 | 1.06 | 0.27 | 395.61 | 396.58 | 392.09 | 91055645 |
| 1727470800 | 394.84 | 4.15 | 1.06 | 392.25 | 395.78 | 392.07 | 65062577 |
| 1727384400 | 390.69 | -3.41 | -0.87 | 393.59 | 394.94 | 389.54 | 75867944 |
| 1727298000 | 394.1 | 2.69 | 0.69 | 393.1 | 395.62 | 390.72 | 92180495 |
| 1727211600 | 391.41 | -2.75 | -0.70 | 391.62 | 396.25 | 390.54 | 98884749 |
| 1727125200 | 394.16 | 4.15 | 1.06 | 392.75 | 394.55 | 390.57 | 106460271 |
| 1726866000 | 390.01 | 12.34 | 3.27 | 383.66 | 390.8 | 383.66 | 223875033 |
| 1726779600 | 377.67 | -2.15 | -0.57 | 379.21 | 380.18 | 374.65 | 121998040 |
| 1726693200 | 379.82 | -2.68 | -0.70 | 381.83 | 383.22 | 378.82 | 94739554 |
| 1726606800 | 382.5 | -0.33 | -0.09 | 383.29 | 384.11 | 381.31 | 79733318 |
| 1726520400 | 382.83 | 2.88 | 0.76 | 381.21 | 383.8 | 379.87 | 84880314 |
| 1726261200 | 379.95 | 5.62 | 1.50 | 375.71 | 380.09 | 374.56 | 74163592 |
| 1726174800 | 374.33 | 0.74 | 0.20 | 373.68 | 375.19 | 372.29 | 93138786 |
| 1726088400 | 373.59 | 2.33 | 0.63 | 371.24 | 373.84 | 367.79 | 91149966 |
| 1726002000 | 371.26 | 1.69 | 0.46 | 370.32 | 372.43 | 368.82 | 92333232 |
| 1725915600 | 369.57 | 3.3 | 0.90 | 367.7 | 369.59 | 365.35 | 86751437 |
| 1725656400 | 366.27 | -3.73 | -1.01 | 370.54 | 371.42 | 366.26 | 87262407 |
| 1725570000 | 370 | -0.93 | -0.25 | 373.97 | 374.09 | 369.1 | 83559998 |
| 1725483600 | 370.93 | 3.16 | 0.86 | 369.21 | 373.48 | 369.06 | 89437473 |
| 1725397200 | 367.77 | -1.72 | -0.47 | 369.43 | 370.51 | 366.62 | 92831850 |
| 1725051600 | 369.49 | 2.46 | 0.67 | 367.12 | 369.98 | 365.95 | 78662409 |
| 1724965200 | 367.03 | 2.7 | 0.74 | 365.13 | 367.53 | 362.49 | 83621110 |
| 1724878800 | 364.33 | -0.42 | -0.12 | 365.67 | 367.46 | 364.01 | 60180668 |
| 1724792400 | 364.75 | -2.9 | -0.79 | 366.94 | 368.05 | 364.54 | 55357186 |
| 1724706000 | 367.65 | 2.34 | 0.64 | 366.53 | 369.01 | 366.53 | 64810561 |
| 1724446800 | 365.31 | 1.57 | 0.43 | 365.25 | 367.05 | 364.13 | 66133407 |
| 1724360400 | 363.74 | -1.49 | -0.41 | 364.85 | 366.02 | 362.61 | 79808741 |
| 1724274000 | 365.23 | 3.09 | 0.85 | 362.69 | 366.23 | 362.31 | 63187563 |
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
