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 | 1 | 0.26525198939 | 377 | 390 | 375 | 171 | 380.17564403 | DE |
| 4 | -27 | -6.66666666667 | 405 | 409 | 375 | 139 | 382.85616438 | DE |
| 12 | -45 | -10.6382978723 | 423 | 430 | 375 | 113 | 402.85385975 | DE |
| 26 | -61 | -13.8952164009 | 439 | 470 | 375 | 109 | 417.62653289 | DE |
| 52 | -118 | -23.7903225806 | 496 | 624 | 375 | 114 | 453.85069621 | DE |
| 156 | -1282 | -77.2289156627 | 1660 | 1785 | 375 | 121 | 764.73268592 | DE |
| 260 | -1972 | -83.914893617 | 2350 | 2440 | 375 | 106 | 1096.59875373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 378 | -3 | -0.79 | 380 | 381 | 375 | 86 |
| 1734629400 | 381 | -5 | -1.30 | 381 | 381 | 378 | 41 |
| 1734543000 | 386 | 4 | 1.05 | 382 | 390 | 380 | 245 |
| 1734456600 | 382 | 6 | 1.60 | 376 | 382 | 376 | 128 |
| 1734370200 | 376 | -1 | -0.27 | 380 | 382 | 375 | 297 |
| 1734111000 | 377 | -3 | -0.79 | 377 | 383 | 376 | 143 |
| 1734024600 | 380 | -4 | -1.04 | 380 | 386 | 375 | 248 |
| 1733938200 | 384 | 1 | 0.26 | 385 | 385 | 378 | 182 |
| 1733851800 | 383 | 1 | 0.26 | 385 | 385 | 381 | 70 |
| 1733765400 | 382 | -1 | -0.26 | 383 | 385 | 382 | 74 |
| 1733506200 | 383 | 2 | 0.52 | 380 | 383 | 380 | 34 |
| 1733419800 | 381 | -4 | -1.04 | 383 | 388 | 380 | 97 |
| 1733333400 | 385 | -6 | -1.53 | 392 | 392 | 382 | 89 |
| 1733247000 | 391 | 10 | 2.62 | 382 | 391 | 380 | 92 |
| 1733160600 | 381 | -4 | -1.04 | 388 | 393 | 381 | 176 |
| 1732901400 | 385 | 1 | 0.26 | 381 | 385 | 380 | 51 |
| 1732815000 | 384 | -4 | -1.03 | 380 | 389 | 380 | 56 |
| 1732728600 | 388 | 7 | 1.84 | 395 | 396 | 380 | 160 |
| 1732642200 | 381 | -21 | -5.22 | 403 | 408 | 375 | 475 |
| 1732555800 | 402 | -1 | -0.25 | 403 | 403 | 402 | 47 |
| 1732296600 | 403 | -7 | -1.71 | 405 | 409 | 402 | 69 |
| 1732210200 | 410 | 7 | 1.74 | 405 | 411 | 402 | 190 |
| 1732123800 | 403 | 0 | 0.00 | 404 | 410 | 403 | 53 |
| 1732037400 | 403 | 0 | 0.00 | 403 | 406 | 403 | 51 |
| 1731951000 | 403 | -4 | -0.98 | 410 | 410 | 402 | 228 |
| 1731691800 | 407 | -12 | -2.86 | 418 | 420 | 406 | 218 |
| 1731605400 | 419 | 10 | 2.44 | 408 | 422 | 408 | 208 |
| 1731519000 | 409 | -4 | -0.97 | 407 | 411 | 407 | 139 |
| 1731432600 | 413 | 2 | 0.49 | 412 | 418 | 408 | 147 |
| 1731346200 | 411 | 0 | 0.00 | 408 | 411 | 408 | 27 |
| 1731087000 | 411 | 1 | 0.24 | 410 | 411 | 405 | 85 |
| 1731000600 | 410 | 0 | 0.00 | 413 | 413 | 410 | 48 |
| 1730914200 | 410 | -3 | -0.73 | 410 | 413 | 410 | 83 |
| 1730827800 | 413 | 3 | 0.73 | 410 | 413 | 410 | 50 |
| 1730741400 | 410 | -1 | -0.24 | 410 | 411 | 410 | 67 |
| 1730482200 | 411 | -4 | -0.96 | 415 | 415 | 410 | 43 |
| 1730395800 | 415 | -1 | -0.24 | 406 | 416 | 406 | 40 |
| 1730309400 | 416 | 0 | 0.00 | 416 | 417 | 410 | 69 |
| 1730223000 | 416 | -3 | -0.72 | 420 | 420 | 416 | 211 |
| 1730136600 | 419 | -1 | -0.24 | 419 | 424 | 419 | 53 |
| 1729873800 | 420 | 1 | 0.24 | 420 | 422 | 418 | 24 |
| 1729787400 | 419 | -2 | -0.48 | 419 | 424 | 419 | 22 |
| 1729701000 | 421 | -3 | -0.71 | 421 | 422 | 418 | 223 |
| 1729614600 | 424 | 3 | 0.71 | 421 | 427 | 421 | 32 |
| 1729528200 | 421 | -5 | -1.17 | 424 | 426 | 421 | 46 |
| 1729269000 | 426 | 2 | 0.47 | 424 | 426 | 423 | 41 |
| 1729182600 | 424 | -2 | -0.47 | 426 | 429 | 424 | 15 |
| 1729096200 | 426 | 0 | 0.00 | 429 | 430 | 426 | 61 |
| 1729009800 | 426 | 0 | 0.00 | 426 | 430 | 425 | 114 |
| 1728923400 | 426 | 4 | 0.95 | 418 | 426 | 417 | 126 |
| 1728664200 | 422 | 4 | 0.96 | 420 | 422 | 416 | 144 |
| 1728577800 | 418 | 0 | 0.00 | 416 | 421 | 416 | 227 |
| 1728491400 | 418 | -3 | -0.71 | 423 | 423 | 418 | 115 |
| 1728405000 | 421 | -3 | -0.71 | 426 | 426 | 420 | 130 |
| 1728318600 | 424 | -2 | -0.47 | 423 | 429 | 422 | 49 |
| 1728059400 | 426 | 4 | 0.95 | 424 | 426 | 422 | 38 |
| 1727973000 | 422 | -1 | -0.24 | 424 | 424 | 422 | 22 |
| 1727886600 | 423 | -3 | -0.70 | 425 | 428 | 422 | 108 |
| 1727800200 | 426 | 5 | 1.19 | 425 | 428 | 420 | 131 |
| 1727713800 | 421 | -7 | -1.64 | 430 | 430 | 421 | 228 |
| 1727454600 | 428 | 5 | 1.18 | 423 | 429 | 420 | 108 |
| 1727368200 | 423 | 1 | 0.24 | 422 | 427 | 422 | 288 |
| 1727281800 | 422 | -2 | -0.47 | 428 | 428 | 422 | 23 |
| 1727195400 | 424 | 2 | 0.47 | 423 | 430 | 423 | 144 |
| 1727109000 | 422 | -1 | -0.24 | 423 | 428 | 422 | 110 |
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
