We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2 | 0.626959247649 | 319 | 323 | 316 | 53658 | 318.29857355 | DE |
| 4 | 11 | 3.54838709677 | 310 | 323 | 301 | 61083 | 316.14202508 | DE |
| 12 | 8 | 2.55591054313 | 313 | 324 | 291 | 71379 | 313.55918253 | DE |
| 26 | 28 | 9.55631399317 | 293 | 324 | 260 | 95394 | 292.43271155 | DE |
| 52 | -6 | -1.83486238532 | 327 | 332 | 260 | 82738 | 297.62430071 | DE |
| 156 | -29 | -8.28571428571 | 350 | 380 | 260 | 85281 | 326.53864715 | DE |
| 260 | -78 | -19.5488721805 | 399 | 427 | 202 | 96861 | 322.71454155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 321 | 4 | 1.26 | 319 | 323 | 319 | 54134 |
| 1721925000 | 317 | 0 | 0.00 | 316 | 317 | 316 | 81378 |
| 1721838600 | 317 | -1 | -0.31 | 321 | 321 | 317 | 58826 |
| 1721752200 | 318 | -3 | -0.93 | 319 | 321 | 317 | 33495 |
| 1721665800 | 321 | 2 | 0.63 | 322 | 322 | 321 | 62859 |
| 1721406600 | 319 | -2.5 | -0.78 | 319 | 319 | 319 | 31731 |
| 1721320200 | 321.5 | 3 | 0.94 | 319 | 322 | 319 | 96676 |
| 1721233800 | 318.5 | 1 | 0.31 | 313 | 318.5 | 303 | 67053 |
| 1721147400 | 317.5 | -1.5 | -0.47 | 319 | 319 | 317 | 55383 |
| 1721061000 | 319 | 0 | 0.00 | 319 | 319 | 319 | 52124 |
| 1720801800 | 319 | -1 | -0.31 | 320 | 320 | 319 | 78635 |
| 1720715400 | 320 | 3.5 | 1.11 | 320 | 320 | 315 | 117568 |
| 1720629000 | 316.5 | 4.5 | 1.44 | 310 | 318 | 301 | 72471 |
| 1720542600 | 312 | 1 | 0.32 | 313 | 314 | 311 | 38645 |
| 1720456200 | 311 | -3 | -0.96 | 313 | 314 | 311 | 29062 |
| 1720197000 | 314 | 2 | 0.64 | 313 | 318 | 313 | 85338 |
| 1720110600 | 312 | 1 | 0.32 | 312 | 313 | 312 | 39461 |
| 1720024200 | 311 | 4 | 1.30 | 310 | 311 | 310 | 41897 |
| 1719937800 | 307 | -3 | -0.97 | 309 | 309 | 307 | 25882 |
| 1719851400 | 310 | 2.5 | 0.81 | 311 | 312 | 310 | 99381 |
| 1719592200 | 307.5 | 2.5 | 0.82 | 310 | 310 | 306 | 53796 |
| 1719505800 | 305 | -2 | -0.65 | 305 | 305 | 304 | 62194 |
| 1719419400 | 307 | -2 | -0.65 | 307 | 307 | 307 | 29802 |
| 1719333000 | 309 | -1 | -0.32 | 309 | 309 | 308 | 33792 |
| 1719246600 | 310 | 5 | 1.64 | 306 | 310 | 306 | 40916 |
| 1718987400 | 305 | -4 | -1.29 | 306 | 307 | 305 | 47230 |
| 1718901000 | 309 | 6 | 1.98 | 306 | 309 | 305 | 36194 |
| 1718814600 | 303 | 1 | 0.33 | 299 | 303 | 299 | 37760 |
| 1718728200 | 302 | 2.5 | 0.83 | 299 | 303 | 291 | 88123 |
| 1718641800 | 299.5 | 1.5 | 0.50 | 303 | 303 | 298 | 50728 |
| 1718382600 | 298 | -5 | -1.65 | 301 | 301 | 298 | 60714 |
| 1718296200 | 303 | -5 | -1.62 | 308 | 308 | 302 | 40645 |
| 1718209800 | 308 | 2 | 0.65 | 308 | 308 | 308 | 45800 |
| 1718123400 | 306 | -2.5 | -0.81 | 304 | 307 | 304 | 108433 |
| 1718037000 | 308.5 | -3.5 | -1.12 | 310 | 310 | 308.5 | 76222 |
| 1717777800 | 312 | 0.5 | 0.16 | 308 | 312 | 308 | 57699 |
| 1717691400 | 311.5 | -1.5 | -0.48 | 312 | 313 | 308 | 39484 |
| 1717605000 | 313 | 1 | 0.32 | 316 | 317 | 313 | 73176 |
| 1717518600 | 312 | -3 | -0.95 | 308 | 313 | 308 | 67112 |
| 1717432200 | 315 | 4 | 1.29 | 313 | 315 | 310 | 76716 |
| 1717173000 | 311 | -1 | -0.32 | 308 | 313 | 307 | 48634 |
| 1717086600 | 312 | 4 | 1.30 | 305 | 314 | 303 | 85707 |
| 1717000200 | 308 | -2 | -0.65 | 309 | 309 | 307 | 64487 |
| 1716913800 | 310 | -2 | -0.64 | 313 | 313 | 309 | 143018 |
| 1716568200 | 312 | -7 | -2.19 | 314 | 314 | 310 | 58536 |
| 1716481800 | 319 | -2 | -0.62 | 312 | 319 | 312 | 110918 |
| 1716395400 | 321 | 0 | 0.00 | 313 | 321 | 313 | 86069 |
| 1716309000 | 321 | 0 | 0.00 | 315 | 321 | 315 | 58304 |
| 1716222600 | 321 | 2 | 0.63 | 318 | 322 | 305 | 91126 |
| 1715963400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 73299 |
| 1715877000 | 319 | -2 | -0.62 | 320 | 324 | 319 | 127509 |
| 1715790600 | 321 | 5.5 | 1.74 | 317 | 324 | 317 | 113653 |
| 1715704200 | 315.5 | -0.5 | -0.16 | 314 | 320 | 311 | 123377 |
| 1715617800 | 316 | -1 | -0.32 | 319 | 320 | 315 | 140932 |
| 1715358600 | 317 | 2 | 0.63 | 317 | 319 | 317 | 105782 |
| 1715272200 | 315 | 1.5 | 0.48 | 312 | 315 | 312 | 74484 |
| 1715185800 | 313.5 | 1.5 | 0.48 | 315 | 318 | 312 | 141543 |
| 1715099400 | 312 | 2.5 | 0.81 | 307 | 315 | 307 | 117205 |
| 1714753800 | 309.5 | 1.5 | 0.49 | 313 | 315 | 309.5 | 80996 |
| 1714667400 | 308 | 2 | 0.65 | 304 | 311 | 304 | 52975 |
| 1714581000 | 306 | 2 | 0.66 | 307 | 307 | 306 | 78979 |
| 1714494600 | 304 | -1 | -0.33 | 311 | 315 | 304 | 46176 |
| 1714408200 | 305 | -2 | -0.65 | 310 | 313 | 305 | 69197 |
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
