We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -19 | -4.64547677262 | 409 | 409 | 372.5 | 85223 | 389.75302969 | DE |
| 4 | -15 | -3.7037037037 | 405 | 431 | 372.5 | 159433 | 403.8750022 | DE |
| 12 | -66 | -14.4736842105 | 456 | 460 | 372.5 | 112455 | 418.51223386 | DE |
| 26 | -21.5 | -5.2247873633 | 411.5 | 466 | 372.5 | 132022 | 423.49153386 | DE |
| 52 | -13 | -3.22580645161 | 403 | 470.5 | 372.5 | 145210 | 421.44368374 | DE |
| 156 | 104.425 | 36.5665762059 | 285.575 | 470.5 | 217.325 | 459467 | 327.40250918 | DE |
| 260 | 234.39 | 150.626566416 | 155.61 | 470.5 | 133.45 | 317298 | 318.28778426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 390 | -1.5 | -0.38 | 385 | 390.5 | 382 | 65421 |
| 1741368600 | 391.5 | -11.5 | -2.85 | 391.5 | 391.5 | 391.5 | 89385 |
| 1741282200 | 403 | 10 | 2.54 | 396 | 405.5 | 394.5 | 31310 |
| 1741195800 | 393 | 6.5 | 1.68 | 393 | 393 | 393 | 29793 |
| 1741109400 | 386.5 | -11 | -2.77 | 409 | 409 | 372.5 | 210207 |
| 1741023000 | 397.5 | 4 | 1.02 | 397.5 | 397.5 | 397.5 | 81306 |
| 1740763800 | 393.5 | -8.5 | -2.11 | 393.5 | 393.5 | 393.5 | 40200 |
| 1740677400 | 402 | -2 | -0.50 | 422 | 422 | 401 | 31570 |
| 1740591000 | 404 | 2.5 | 0.62 | 404 | 404 | 404 | 1365139 |
| 1740504600 | 401.5 | -5 | -1.23 | 400 | 406 | 400 | 57752 |
| 1740418200 | 406.5 | -11.5 | -2.75 | 406.5 | 406.5 | 406.5 | 314101 |
| 1740159000 | 418 | -4 | -0.95 | 414 | 426.5 | 414 | 73100 |
| 1740072600 | 422 | 12.5 | 3.05 | 422 | 422 | 422 | 77743 |
| 1739986200 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 67540 |
| 1739899800 | 409.5 | -1.5 | -0.36 | 431 | 431 | 409 | 174281 |
| 1739813400 | 411 | 5 | 1.23 | 411 | 411 | 411 | 200 |
| 1739554200 | 406 | -3.5 | -0.85 | 406 | 406 | 406 | 40007 |
| 1739467800 | 409.5 | 1 | 0.24 | 409.5 | 409.5 | 409.5 | 174830 |
| 1739381400 | 408.5 | -3 | -0.73 | 408.5 | 408.5 | 408.5 | 245459 |
| 1739295000 | 411.5 | -5 | -1.20 | 405 | 411.5 | 405 | 19308 |
| 1739208600 | 416.5 | -25.5 | -5.77 | 416.5 | 416.5 | 416.5 | 29733 |
| 1738949400 | 442 | 21.5 | 5.11 | 438 | 442 | 415.5 | 292047 |
| 1738863000 | 420.5 | 6 | 1.45 | 420.5 | 420.5 | 420.5 | 31431 |
| 1738776600 | 414.5 | 0 | 0.00 | 410 | 415 | 410 | 32808 |
| 1738690200 | 414.5 | 1 | 0.24 | 414.5 | 414.5 | 414.5 | 146386 |
| 1738603800 | 413.5 | -7 | -1.66 | 413.5 | 413.5 | 413.5 | 52578 |
| 1738344600 | 420.5 | 3 | 0.72 | 400 | 423 | 400 | 104605 |
| 1738258200 | 417.5 | -27 | -6.07 | 417.5 | 417.5 | 417.5 | 189435 |
| 1738171800 | 444.5 | -0.5 | -0.11 | 450 | 454 | 440.5 | 217868 |
| 1738085400 | 445 | -5 | -1.11 | 460 | 460 | 434.5 | 50899 |
| 1737999000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 111808 |
| 1737739800 | 450 | 4 | 0.90 | 426 | 450 | 426 | 42413 |
| 1737653400 | 446 | 3.5 | 0.79 | 446 | 446 | 446 | 93294 |
| 1737567000 | 442.5 | 12.5 | 2.91 | 442.5 | 442.5 | 442.5 | 71344 |
| 1737480600 | 430 | -2.5 | -0.58 | 430 | 430 | 430 | 343957 |
| 1737394200 | 432.5 | -1 | -0.23 | 432.5 | 432.5 | 432.5 | 0 |
| 1737135000 | 433.5 | 3.5 | 0.81 | 433.5 | 433.5 | 433.5 | 31343 |
| 1737048600 | 430 | 13 | 3.12 | 429 | 436 | 427.5 | 42524 |
| 1736962200 | 417 | 7.5 | 1.83 | 396 | 417 | 396 | 35201 |
| 1736875800 | 409.5 | 1.5 | 0.37 | 409.5 | 409.5 | 409.5 | 24969 |
| 1736789400 | 408 | -4.5 | -1.09 | 418 | 418 | 408 | 55418 |
| 1736530200 | 412.5 | -3.5 | -0.84 | 412.5 | 412.5 | 412.5 | 71338 |
| 1736443800 | 416 | -1 | -0.24 | 416 | 416 | 416 | 0 |
| 1736357400 | 417 | -12 | -2.80 | 417 | 417 | 417 | 32922 |
| 1736271000 | 429 | -13.5 | -3.05 | 429 | 429 | 429 | 35961 |
| 1736184600 | 442.5 | 18.5 | 4.36 | 442.5 | 442.5 | 442.5 | 53106 |
| 1735925400 | 424 | -0.5 | -0.12 | 442 | 442 | 422.5 | 52987 |
| 1735839000 | 424.5 | -1 | -0.24 | 425 | 433.5 | 417 | 73945 |
| 1735666200 | 425.5 | 0 | 0.00 | 425.5 | 425.5 | 425.5 | 17541 |
| 1735579800 | 425.5 | -4 | -0.93 | 425.5 | 425.5 | 425.5 | 43764 |
| 1735320600 | 429.5 | -6.5 | -1.49 | 456 | 456 | 428.5 | 371006 |
| 1735061400 | 436 | 0 | 0.00 | 436 | 436 | 436 | 11903 |
| 1734975000 | 436 | -4.5 | -1.02 | 430 | 440 | 430 | 33137 |
| 1734715800 | 440.5 | -4 | -0.90 | 440.5 | 440.5 | 440.5 | 66775 |
| 1734629400 | 444.5 | -8 | -1.77 | 444.5 | 444.5 | 444.5 | 109026 |
| 1734543000 | 452.5 | -3.5 | -0.77 | 452.5 | 452.5 | 452.5 | 58363 |
| 1734456600 | 456 | 8 | 1.79 | 456 | 456 | 456 | 189469 |
| 1734370200 | 448 | -3.5 | -0.78 | 448 | 448 | 448 | 162069 |
| 1734111000 | 451.5 | -6.5 | -1.42 | 451.5 | 451.5 | 451.5 | 108652 |
| 1734024600 | 458 | 8 | 1.78 | 458 | 458 | 458 | 138801 |
| 1733938200 | 450 | 3.5 | 0.78 | 443 | 452 | 435 | 79917 |
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
