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 | -4 | -0.966183574879 | 414 | 420 | 412 | 22 | 416.27692308 | DE |
| 4 | 16 | 4.06091370558 | 394 | 420 | 390 | 19 | 409.11290323 | DE |
| 12 | 16 | 4.06091370558 | 394 | 420 | 370 | 21 | 396.6993865 | DE |
| 26 | -66 | -13.8655462185 | 476 | 478 | 370 | 21 | 403.94824962 | DE |
| 52 | -52 | -11.2554112554 | 462 | 570 | 370 | 20 | 451.44321207 | DE |
| 156 | -34 | -7.65765765766 | 444 | 570 | 370 | 19 | 451.39818257 | DE |
| 260 | -34 | -7.65765765766 | 444 | 570 | 370 | 19 | 451.39818257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1732742820 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1732656420 | 420 | 6 | 1.45 | 412 | 420 | 412 | 7 |
| 1732570020 | 414 | -2 | -0.48 | 418 | 418 | 414 | 5 |
| 1732310820 | 416 | 8 | 1.96 | 414 | 416 | 412 | 53 |
| 1732224420 | 408 | 0 | 0.00 | 408 | 408 | 408 | 0 |
| 1732138020 | 408 | 0 | 0.00 | 408 | 408 | 408 | 0 |
| 1732051620 | 408 | 0 | 0.00 | 408 | 408 | 408 | 0 |
| 1731965220 | 408 | 14 | 3.55 | 408 | 408 | 408 | 1 |
| 1731705960 | 394 | 0 | 0.00 | 394 | 394 | 394 | 0 |
| 1731619560 | 394 | -14 | -3.43 | 394 | 394 | 394 | 9 |
| 1731533160 | 408 | 8 | 2.00 | 406 | 408 | 390 | 82 |
| 1731446820 | 400 | -4 | -0.99 | 410 | 410 | 400 | 14 |
| 1731360420 | 404 | -16 | -3.81 | 408 | 408 | 404 | 9 |
| 1731101160 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1731014760 | 420 | 14 | 3.45 | 412 | 420 | 406 | 15 |
| 1730928360 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1730841960 | 406 | -2 | -0.49 | 404 | 406 | 402 | 36 |
| 1730755560 | 408 | 12 | 3.03 | 394 | 408 | 394 | 10 |
| 1730496360 | 396 | 2 | 0.51 | 396 | 396 | 396 | 1 |
| 1730409960 | 394 | 6 | 1.55 | 394 | 394 | 394 | 6 |
| 1730323560 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1730237160 | 388 | 0 | 0.00 | 388 | 388 | 388 | 0 |
| 1730150760 | 388 | 2 | 0.52 | 372 | 388 | 372 | 112 |
| 1729888020 | 386 | 6 | 1.58 | 386 | 386 | 386 | 10 |
| 1729801560 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1729715160 | 380 | -14 | -3.55 | 380 | 380 | 380 | 1 |
| 1729628760 | 394 | 0 | 0.00 | 394 | 394 | 394 | 0 |
| 1729542360 | 394 | 0 | 0.00 | 394 | 394 | 394 | 0 |
| 1729283160 | 394 | 10 | 2.60 | 394 | 394 | 394 | 12 |
| 1729196760 | 384 | -10 | -2.54 | 386 | 390 | 382 | 38 |
| 1729110360 | 394 | -6 | -1.50 | 390 | 394 | 390 | 15 |
| 1729023960 | 400 | -2 | -0.50 | 400 | 400 | 400 | 7 |
| 1728937620 | 402 | -2 | -0.50 | 400 | 402 | 396 | 58 |
| 1728678360 | 404 | 0 | 0.00 | 404 | 404 | 404 | 0 |
| 1728591960 | 404 | 0 | 0.00 | 404 | 404 | 404 | 25 |
| 1728505560 | 404 | 8 | 2.02 | 410 | 410 | 404 | 46 |
| 1728419160 | 396 | -8 | -1.98 | 396 | 396 | 396 | 1 |
| 1728332760 | 404 | -8 | -1.94 | 414 | 414 | 404 | 3 |
| 1728073560 | 412 | 14 | 3.52 | 412 | 412 | 412 | 13 |
| 1727987220 | 398 | 0 | 0.00 | 398 | 398 | 398 | 0 |
| 1727900820 | 398 | -6 | -1.49 | 398 | 398 | 398 | 1 |
| 1727814420 | 404 | -2 | -0.49 | 406 | 406 | 404 | 18 |
| 1727727960 | 406 | 0 | 0.00 | 406 | 406 | 406 | 0 |
| 1727468760 | 406 | 2 | 0.50 | 408 | 408 | 406 | 32 |
| 1727382360 | 404 | 6 | 1.51 | 404 | 404 | 404 | 5 |
| 1727295960 | 398 | 22 | 5.85 | 398 | 398 | 398 | 10 |
| 1727209560 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
| 1727123160 | 376 | -6 | -1.57 | 380 | 380 | 376 | 13 |
| 1726863960 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
| 1726777560 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
| 1726691160 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
| 1726604760 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
| 1726518360 | 382 | 0 | 0.00 | 382 | 382 | 382 | 0 |
| 1726259160 | 382 | -6 | -1.55 | 378 | 382 | 378 | 17 |
| 1726172760 | 388 | 18 | 4.86 | 386 | 388 | 386 | 21 |
| 1726086360 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1725999960 | 370 | -6 | -1.60 | 370 | 376 | 370 | 37 |
| 1725913620 | 376 | 2 | 0.53 | 384 | 384 | 376 | 45 |
| 1725654360 | 374 | -20 | -5.08 | 374 | 374 | 374 | 14 |
| 1725567960 | 394 | 8 | 2.07 | 394 | 394 | 394 | 13 |
| 1725481560 | 386 | -14 | -3.50 | 384 | 386 | 372 | 169 |
| 1725395160 | 400 | -4 | -0.99 | 400 | 400 | 400 | 10 |
| 1725308760 | 404 | -10 | -2.42 | 404 | 404 | 404 | 2 |
| 1725001200 | 414 | 0 | 0.00 | 414 | 414 | 414 | 0 |
| 1724914800 | 414 | 0 | 0.00 | 414 | 414 | 414 | 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
