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 | -34 | -11.5646258503 | 294 | 294 | 262 | 13 | 291.2 | DE |
| 4 | -44 | -14.4736842105 | 304 | 316 | 262 | 38 | 310.00754717 | DE |
| 12 | -46 | -15.0326797386 | 306 | 324 | 262 | 37 | 304.94873646 | DE |
| 26 | 40 | 18.1818181818 | 220 | 324 | 220 | 34 | 298.93421053 | DE |
| 52 | 22 | 9.24369747899 | 238 | 324 | 204 | 42 | 272.74910026 | DE |
| 156 | 110 | 73.3333333333 | 150 | 324 | 150 | 38 | 251.10380881 | DE |
| 260 | 110 | 73.3333333333 | 150 | 324 | 150 | 38 | 251.10380881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741123620 | 262 | -16 | -5.76 | 270 | 270 | 262 | 61 |
| 1741037220 | 278 | -6 | -2.11 | 286 | 286 | 278 | 2 |
| 1740778020 | 284 | -10 | -3.40 | 284 | 284 | 284 | 8 |
| 1740691620 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1740605220 | 294 | -2 | -0.68 | 294 | 294 | 294 | 30 |
| 1740518820 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1740432420 | 296 | -10 | -3.27 | 298 | 298 | 296 | 54 |
| 1740173220 | 306 | -4 | -1.29 | 306 | 306 | 306 | 29 |
| 1740086820 | 310 | -6 | -1.90 | 312 | 312 | 308 | 56 |
| 1740000420 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1739914020 | 316 | 6 | 1.94 | 316 | 316 | 316 | 182 |
| 1739827620 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1739568420 | 310 | -2 | -0.64 | 310 | 310 | 310 | 29 |
| 1739482020 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1739395620 | 312 | 2 | 0.65 | 312 | 312 | 312 | 14 |
| 1739309220 | 310 | -6 | -1.90 | 310 | 310 | 310 | 10 |
| 1739222820 | 316 | 0 | 0.00 | 316 | 316 | 316 | 33 |
| 1738963620 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1738877220 | 316 | 4 | 1.28 | 314 | 316 | 314 | 60 |
| 1738790820 | 312 | 6 | 1.96 | 304 | 312 | 304 | 7 |
| 1738704420 | 306 | -16 | -4.97 | 304 | 306 | 304 | 16 |
| 1738618020 | 322 | -2 | -0.62 | 322 | 322 | 322 | 1 |
| 1738358820 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1738272420 | 324 | 8 | 2.53 | 324 | 324 | 324 | 1 |
| 1738186020 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1738099620 | 316 | 6 | 1.94 | 316 | 316 | 316 | 64 |
| 1738013220 | 310 | -12 | -3.73 | 310 | 310 | 310 | 5 |
| 1737754020 | 322 | -2 | -0.62 | 322 | 322 | 322 | 25 |
| 1737667620 | 324 | 2 | 0.62 | 324 | 324 | 324 | 8 |
| 1737581220 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1737494820 | 322 | 0 | 0.00 | 322 | 322 | 322 | 20 |
| 1737408420 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1737149220 | 322 | 2 | 0.63 | 322 | 322 | 322 | 24 |
| 1737062820 | 320 | 12 | 3.90 | 316 | 320 | 316 | 49 |
| 1736976420 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1736890020 | 308 | 8 | 2.67 | 300 | 308 | 300 | 81 |
| 1736803620 | 300 | 6 | 2.04 | 300 | 300 | 298 | 60 |
| 1736544420 | 294 | -8 | -2.65 | 304 | 304 | 294 | 96 |
| 1736458020 | 302 | 8 | 2.72 | 302 | 302 | 302 | 37 |
| 1736371620 | 294 | -2 | -0.68 | 300 | 300 | 294 | 58 |
| 1736285220 | 296 | 8 | 2.78 | 296 | 300 | 296 | 181 |
| 1736198820 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1735939620 | 288 | -2 | -0.69 | 290 | 290 | 288 | 45 |
| 1735853220 | 290 | 4 | 1.40 | 288 | 290 | 286 | 43 |
| 1735594020 | 286 | -6 | -2.05 | 286 | 286 | 286 | 11 |
| 1735334820 | 292 | 0 | 0.00 | 292 | 292 | 292 | 0 |
| 1734989220 | 292 | 2 | 0.69 | 292 | 292 | 292 | 11 |
| 1734730020 | 290 | 0 | 0.00 | 290 | 290 | 290 | 1 |
| 1734643620 | 290 | -20 | -6.45 | 288 | 292 | 288 | 20 |
| 1734557220 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734470820 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734384420 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734125220 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734038820 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1733952420 | 310 | 4 | 1.31 | 310 | 310 | 310 | 1 |
| 1733866020 | 306 | -4 | -1.29 | 306 | 306 | 306 | 13 |
| 1733779620 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1733520420 | 310 | -8 | -2.52 | 310 | 310 | 310 | 3 |
| 1733434020 | 318 | 0 | 0.00 | 318 | 318 | 318 | 0 |
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
