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 | -12 | -2.67558528428 | 448.5 | 450 | 426.5 | 47107 | 441.8174863 | DE |
| 4 | -3.5 | -0.795454545455 | 440 | 451.5 | 418.5 | 25734 | 439.4005877 | DE |
| 12 | -8.5 | -1.91011235955 | 445 | 457.5 | 399 | 20132 | 432.56652167 | DE |
| 26 | 4.5 | 1.04166666667 | 432 | 470.5 | 399 | 18300 | 434.83300773 | DE |
| 52 | 105 | 31.6742081448 | 331.5 | 470.5 | 324.5 | 21390 | 411.34363268 | DE |
| 156 | 254.5 | 139.835164835 | 182 | 470.5 | 143 | 37689 | 278.51215842 | DE |
| 260 | 433.322 | 13635.0534928 | 3.178 | 470.5 | 0.718 | 252948 | 49.30280144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 436.5 | -0.5 | -0.11 | 429.5 | 436.5 | 426.5 | 50726 |
| 1734629400 | 437 | -4 | -0.91 | 432.5 | 437 | 431 | 31684 |
| 1734543000 | 441 | 6 | 1.38 | 439.5 | 441 | 434 | 134200 |
| 1734456600 | 435 | -15 | -3.33 | 438 | 440.5 | 433.5 | 20504 |
| 1734370200 | 450 | 0 | 0.00 | 448 | 450 | 442.5 | 45578 |
| 1734111000 | 450 | 9 | 2.04 | 448.5 | 450 | 447 | 3567 |
| 1734024600 | 441 | 2.5 | 0.57 | 438 | 446 | 437 | 55639 |
| 1733938200 | 438.5 | -13 | -2.88 | 440.5 | 441 | 438.5 | 5303 |
| 1733851800 | 451.5 | 9 | 2.03 | 451.5 | 451.5 | 451.5 | 542 |
| 1733765400 | 442.5 | 7.5 | 1.72 | 437.5 | 442.5 | 435.5 | 1598 |
| 1733506200 | 435 | -4.5 | -1.02 | 450 | 450.5 | 435 | 19647 |
| 1733419800 | 439.5 | 2.75 | 0.63 | 436.5 | 447 | 436.5 | 4056 |
| 1733333400 | 436.75 | -4 | -0.91 | 442.5 | 443 | 435.5 | 6305 |
| 1733247000 | 440.75 | 7.75 | 1.79 | 435.5 | 442 | 435.5 | 14094 |
| 1733160600 | 433 | 5.75 | 1.35 | 425.5 | 433 | 420.5 | 11874 |
| 1732901400 | 427.25 | 2 | 0.47 | 424 | 427.25 | 421.5 | 8531 |
| 1732815000 | 425.25 | 3.25 | 0.77 | 423.5 | 430.5 | 423.5 | 8178 |
| 1732728600 | 422 | -16 | -3.65 | 432 | 432 | 418.5 | 28666 |
| 1732642200 | 438 | -1.5 | -0.34 | 435 | 438 | 429 | 17853 |
| 1732555800 | 439.5 | -4.75 | -1.07 | 448.5 | 449.5 | 438.5 | 75067 |
| 1732296600 | 444.25 | -11.75 | -2.58 | 440 | 447.5 | 439 | 23765 |
| 1732210200 | 456 | 6 | 1.33 | 446.5 | 456 | 435 | 19917 |
| 1732123800 | 450 | -0.25 | -0.06 | 450.5 | 453 | 450 | 6681 |
| 1732037400 | 450.25 | -5.75 | -1.26 | 454 | 454 | 446 | 11166 |
| 1731951000 | 456 | 3.75 | 0.83 | 457.5 | 457.5 | 451.5 | 2835 |
| 1731691800 | 452.25 | -1.75 | -0.39 | 449 | 455 | 445.5 | 9076 |
| 1731605400 | 454 | 20 | 4.61 | 437.5 | 454 | 437.5 | 12335 |
| 1731519000 | 434 | -7.5 | -1.70 | 442 | 443 | 430 | 27864 |
| 1731432600 | 441.5 | -3 | -0.67 | 448.5 | 450 | 441.5 | 5545 |
| 1731346200 | 444.5 | 1.25 | 0.28 | 446 | 449 | 444.5 | 2443 |
| 1731087000 | 443.25 | -2.25 | -0.51 | 450.5 | 450.5 | 443.25 | 21680 |
| 1731000600 | 445.5 | -2.5 | -0.56 | 448.5 | 456 | 445.5 | 12420 |
| 1730914200 | 448 | -5 | -1.10 | 451.5 | 457.5 | 437.5 | 23448 |
| 1730827800 | 453 | 18.5 | 4.26 | 432.5 | 456.5 | 431 | 78407 |
| 1730741400 | 434.5 | 3.5 | 0.81 | 431 | 434.5 | 425 | 5085 |
| 1730482200 | 431 | 20.25 | 4.93 | 416 | 431 | 416 | 21029 |
| 1730395800 | 410.75 | 9.25 | 2.30 | 403.5 | 412.5 | 403 | 11073 |
| 1730309400 | 401.5 | -5 | -1.23 | 403.5 | 407.5 | 400 | 45670 |
| 1730223000 | 406.5 | -1.5 | -0.37 | 408 | 408 | 401.5 | 3445 |
| 1730136600 | 408 | 0.5 | 0.12 | 405 | 408 | 399 | 16329 |
| 1729873800 | 407.5 | -4.75 | -1.15 | 411.5 | 411.5 | 404 | 7643 |
| 1729787400 | 412.25 | 2.75 | 0.67 | 407.5 | 412.25 | 407.5 | 4876 |
| 1729701000 | 409.5 | -0.5 | -0.12 | 400 | 410.5 | 400 | 7410 |
| 1729614600 | 410 | 1.75 | 0.43 | 405 | 410 | 404 | 11492 |
| 1729528200 | 408.25 | -10.25 | -2.45 | 410.5 | 414.5 | 408.25 | 9563 |
| 1729269000 | 418.5 | 13.5 | 3.33 | 407 | 420 | 404 | 31328 |
| 1729182600 | 405 | -6 | -1.46 | 415.5 | 415.5 | 405 | 16735 |
| 1729096200 | 411 | -9.5 | -2.26 | 426 | 426 | 410 | 27621 |
| 1729009800 | 420.5 | -10 | -2.32 | 428.5 | 428.5 | 420.5 | 12177 |
| 1728923400 | 430.5 | 1 | 0.23 | 429.5 | 434.5 | 429.5 | 7191 |
| 1728664200 | 429.5 | 4 | 0.94 | 428.5 | 430 | 426 | 6839 |
| 1728577800 | 425.5 | 9 | 2.16 | 423 | 426.5 | 422 | 7282 |
| 1728491400 | 416.5 | -4.75 | -1.13 | 418.5 | 421 | 416.5 | 7673 |
| 1728405000 | 421.25 | -0.75 | -0.18 | 424 | 426.5 | 421.25 | 22658 |
| 1728318600 | 422 | 12.5 | 3.05 | 411.5 | 422 | 411.5 | 9598 |
| 1728059400 | 409.5 | 8 | 1.99 | 404.5 | 410 | 404 | 19680 |
| 1727973000 | 401.5 | -7.5 | -1.83 | 408 | 408 | 401.5 | 4144 |
| 1727886600 | 409 | 7 | 1.74 | 403.5 | 414 | 403.5 | 19706 |
| 1727800200 | 402 | -32 | -7.37 | 425 | 425.5 | 402 | 44726 |
| 1727713800 | 434 | -7.5 | -1.70 | 441 | 441 | 428 | 47204 |
| 1727454600 | 441.5 | -15.5 | -3.39 | 445 | 445.5 | 440 | 25656 |
| 1727368200 | 457 | 16 | 3.63 | 455 | 460 | 454 | 12091 |
| 1727281800 | 441 | -4.5 | -1.01 | 444 | 452.5 | 441 | 6995 |
| 1727195400 | 445.5 | 0 | 0.00 | 450.5 | 452.5 | 445.5 | 5067 |
| 1727109000 | 445.5 | -14.5 | -3.15 | 465 | 465 | 445.5 | 30827 |
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
