Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5 | 1.61290322581 | 310 | 323 | 302 | 173 | 309.4106113 | DE |
4 | -35 | -10 | 350 | 350 | 291 | 182 | 316.8051521 | DE |
12 | -88 | -21.8362282878 | 403 | 408 | 291 | 166 | 353.79216804 | DE |
26 | -115 | -26.7441860465 | 430 | 437 | 291 | 130 | 382.43052034 | DE |
52 | -165 | -34.375 | 480 | 514 | 291 | 117 | 414.4491301 | DE |
156 | -1365 | -81.25 | 1680 | 1745 | 291 | 125 | 695.09956805 | DE |
260 | -2065 | -86.7647058824 | 2380 | 2390 | 291 | 109 | 1034.53228866 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739813400 | 318 | 11 | 3.58 | 306 | 323 | 306 | 214 |
1739554200 | 307 | 4 | 1.32 | 303 | 311 | 302 | 116 |
1739467800 | 303 | -3 | -0.98 | 306 | 307 | 303 | 137 |
1739381400 | 306 | -3 | -0.97 | 308 | 310 | 305 | 172 |
1739295000 | 309 | 3 | 0.98 | 310 | 317 | 305 | 228 |
1739208600 | 306 | 4 | 1.32 | 302 | 324 | 302 | 242 |
1738949400 | 302 | 1 | 0.33 | 301 | 304 | 300 | 176 |
1738863000 | 301 | -1 | -0.33 | 302 | 303 | 300 | 86 |
1738776600 | 302 | -8 | -2.58 | 310 | 311 | 291 | 411 |
1738690200 | 310 | -15 | -4.62 | 318 | 319 | 310 | 196 |
1738603800 | 325 | -1 | -0.31 | 325 | 327 | 324 | 225 |
1738344600 | 326 | 0 | 0.00 | 325 | 327 | 325 | 32 |
1738258200 | 326 | 0 | 0.00 | 325 | 326 | 325 | 118 |
1738171800 | 326 | -1 | -0.31 | 327 | 327 | 325 | 89 |
1738085400 | 327 | 2 | 0.62 | 325 | 331 | 325 | 161 |
1737999000 | 325 | -5 | -1.52 | 329 | 332 | 325 | 196 |
1737739800 | 330 | 1 | 0.30 | 329 | 333 | 329 | 144 |
1737653400 | 329 | -5 | -1.50 | 333 | 335 | 326 | 96 |
1737567000 | 334 | 1 | 0.30 | 333 | 338 | 328 | 171 |
1737480600 | 333 | -18 | -5.13 | 350 | 350 | 331 | 439 |
1737394200 | 351 | -14 | -3.84 | 362 | 362 | 348 | 477 |
1737135000 | 365 | -17 | -4.45 | 375 | 384 | 365 | 703 |
1737048600 | 382 | -1 | -0.26 | 379 | 386 | 379 | 164 |
1736962200 | 383 | 3 | 0.79 | 377 | 384 | 377 | 69 |
1736875800 | 380 | 1 | 0.26 | 385 | 385 | 376 | 71 |
1736789400 | 379 | 2 | 0.53 | 385 | 385 | 376 | 114 |
1736530200 | 377 | -1 | -0.26 | 378 | 378 | 375 | 74 |
1736443800 | 378 | 3 | 0.80 | 375 | 380 | 375 | 75 |
1736357400 | 375 | -1 | -0.27 | 379 | 379 | 375 | 75 |
1736271000 | 376 | -5 | -1.31 | 380 | 384 | 375 | 194 |
1736184600 | 381 | -7 | -1.80 | 390 | 390 | 375 | 149 |
1735925400 | 388 | 5 | 1.31 | 380 | 388 | 375 | 240 |
1735839000 | 383 | -1 | -0.26 | 378 | 383 | 378 | 42 |
1735666200 | 384 | 0 | 0.00 | 379 | 384 | 379 | 25 |
1735579800 | 384 | 3 | 0.79 | 381 | 386 | 378 | 127 |
1735320600 | 381 | 0 | 0.00 | 375 | 381 | 375 | 274 |
1735061400 | 381 | 6 | 1.60 | 376 | 381 | 375 | 103 |
1734975000 | 375 | -3 | -0.79 | 375 | 378 | 375 | 105 |
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 |
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