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 | -20 | -5.78034682081 | 346 | 346 | 324 | 14 | 333.89473684 | DE |
| 4 | -38 | -10.4395604396 | 364 | 364 | 316 | 34 | 341.79020979 | DE |
| 12 | -54 | -14.2105263158 | 380 | 382 | 316 | 16 | 345.7771261 | DE |
| 26 | -20 | -5.78034682081 | 346 | 388 | 316 | 12 | 351.04680851 | DE |
| 52 | 68 | 26.3565891473 | 258 | 388 | 258 | 13 | 325.39287506 | DE |
| 156 | 114 | 53.7735849057 | 212 | 388 | 196 | 45 | 279.99363952 | DE |
| 260 | 238.5 | 272.571428571 | 87.5 | 388 | 80 | 89 | 179.16774922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 324 | -8 | -2.41 | 332 | 332 | 324 | 2 |
| 1732570020 | 332 | -4 | -1.19 | 338 | 338 | 324 | 4 |
| 1732310820 | 336 | 0 | 0.00 | 336 | 336 | 332 | 15 |
| 1732224420 | 336 | 0 | 0.00 | 336 | 336 | 336 | 0 |
| 1732138020 | 336 | 4 | 1.20 | 338 | 338 | 336 | 12 |
| 1732051620 | 332 | 0 | 0.00 | 346 | 346 | 332 | 26 |
| 1731965160 | 332 | 0 | 0.00 | 332 | 332 | 332 | 0 |
| 1731705960 | 332 | -14 | -4.05 | 332 | 332 | 332 | 8 |
| 1731619560 | 346 | 18 | 5.49 | 330 | 346 | 330 | 179 |
| 1731533220 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1731446820 | 328 | 8 | 2.50 | 328 | 328 | 316 | 43 |
| 1731360420 | 320 | -18 | -5.33 | 332 | 336 | 320 | 31 |
| 1731101220 | 338 | 2 | 0.60 | 340 | 344 | 338 | 18 |
| 1731014760 | 336 | -14 | -4.00 | 356 | 356 | 318 | 67 |
| 1730928360 | 350 | -2 | -0.57 | 350 | 356 | 350 | 149 |
| 1730841960 | 352 | 0 | 0.00 | 352 | 352 | 352 | 1 |
| 1730755560 | 352 | -12 | -3.30 | 350 | 352 | 350 | 11 |
| 1730496360 | 364 | 4 | 1.11 | 364 | 364 | 364 | 1 |
| 1730409960 | 360 | 0 | 0.00 | 360 | 360 | 360 | 5 |
| 1730323560 | 360 | -4 | -1.10 | 360 | 360 | 360 | 1 |
| 1730237160 | 364 | -4 | -1.09 | 364 | 364 | 364 | 1 |
| 1730150760 | 368 | 8 | 2.22 | 368 | 368 | 368 | 5 |
| 1729887960 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1729801560 | 360 | -8 | -2.17 | 360 | 360 | 360 | 1 |
| 1729715160 | 368 | 8 | 2.22 | 368 | 368 | 368 | 1 |
| 1729628760 | 360 | -10 | -2.70 | 370 | 370 | 360 | 4 |
| 1729542360 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1729283160 | 370 | 12 | 3.35 | 370 | 370 | 370 | 3 |
| 1729196760 | 358 | 4 | 1.13 | 358 | 358 | 358 | 4 |
| 1729110360 | 354 | -2 | -0.56 | 354 | 354 | 354 | 1 |
| 1729023960 | 356 | -4 | -1.11 | 356 | 356 | 356 | 4 |
| 1728937560 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1728678360 | 360 | 4 | 1.12 | 360 | 360 | 360 | 3 |
| 1728591960 | 356 | -14 | -3.78 | 352 | 358 | 352 | 17 |
| 1728505560 | 370 | 6 | 1.65 | 370 | 370 | 370 | 1 |
| 1728419160 | 364 | -6 | -1.62 | 364 | 364 | 364 | 1 |
| 1728332760 | 370 | 4 | 1.09 | 370 | 370 | 370 | 2 |
| 1728073620 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1727987220 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1727900820 | 366 | -6 | -1.61 | 366 | 366 | 366 | 1 |
| 1727814420 | 372 | 0 | 0.00 | 372 | 372 | 372 | 1 |
| 1727727960 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1727468760 | 372 | 4 | 1.09 | 372 | 372 | 372 | 1 |
| 1727382360 | 368 | 0 | 0.00 | 368 | 368 | 368 | 0 |
| 1727295960 | 368 | 2 | 0.55 | 372 | 372 | 366 | 5 |
| 1727209560 | 366 | -6 | -1.61 | 366 | 366 | 366 | 3 |
| 1727123160 | 372 | 4 | 1.09 | 370 | 372 | 364 | 10 |
| 1726864020 | 368 | -4 | -1.08 | 368 | 368 | 368 | 2 |
| 1726777620 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1726691220 | 372 | 0 | 0.00 | 372 | 372 | 372 | 5 |
| 1726604760 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1726518360 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1726259160 | 372 | 0 | 0.00 | 372 | 372 | 372 | 18 |
| 1726172760 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1726086360 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1725999960 | 372 | -10 | -2.62 | 372 | 372 | 372 | 1 |
| 1725913620 | 382 | 16 | 4.37 | 370 | 382 | 370 | 5 |
| 1725654360 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1725567960 | 366 | -14 | -3.68 | 374 | 374 | 366 | 10 |
| 1725481560 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1725395160 | 380 | -8 | -2.06 | 380 | 380 | 380 | 1 |
| 1725308760 | 388 | 8 | 2.11 | 388 | 388 | 388 | 1 |
| 1725049620 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1724963220 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1724876820 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1724790420 | 380 | -2 | -0.52 | 382 | 382 | 380 | 12 |
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
