We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 2.99003322259 | 301 | 313 | 301 | 73076 | 309.48550824 | DE |
| 4 | 45 | 16.9811320755 | 265 | 313.5 | 257.5 | 111309 | 297.29212796 | DE |
| 12 | 73.5 | 31.0782241015 | 236.5 | 313.5 | 236.5 | 101771 | 287.43654424 | DE |
| 26 | 131.5 | 73.6694677871 | 178.5 | 313.5 | 175 | 84968 | 256.93366323 | DE |
| 52 | 151.5 | 95.5835962145 | 158.5 | 313.5 | 156 | 65828 | 229.39703366 | DE |
| 156 | 75 | 31.914893617 | 235 | 313.5 | 131.5 | 49022 | 195.44591317 | DE |
| 260 | 227.5 | 275.757575758 | 82.5 | 313.5 | 57 | 53167 | 176.96165668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 42150 |
| 1732123800 | 310 | 1.5 | 0.49 | 308.5 | 310 | 308.5 | 27252 |
| 1732037400 | 308.5 | -4.5 | -1.44 | 311.5 | 312.5 | 308.5 | 217870 |
| 1731951000 | 313 | 1.5 | 0.48 | 311.5 | 313 | 311.5 | 47406 |
| 1731691800 | 311.5 | 4 | 1.30 | 307.5 | 312.5 | 307.5 | 44683 |
| 1731605400 | 307.5 | 6.5 | 2.16 | 301 | 307.5 | 301 | 28169 |
| 1731519000 | 301 | -1 | -0.33 | 301 | 301 | 301 | 12604 |
| 1731432600 | 302 | 0 | 0.00 | 302 | 302 | 301 | 166863 |
| 1731346200 | 302 | -1.5 | -0.49 | 303.5 | 303.5 | 302 | 140306 |
| 1731087000 | 303.5 | -4 | -1.30 | 307.5 | 307.5 | 303.5 | 129869 |
| 1731000600 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 39275 |
| 1730914200 | 307.5 | 0 | 0.00 | 307.5 | 308.5 | 307.5 | 74353 |
| 1730827800 | 307.5 | -4.5 | -1.44 | 312 | 312 | 307.5 | 101698 |
| 1730741400 | 312 | 5 | 1.63 | 307 | 313.5 | 306.5 | 152602 |
| 1730482200 | 307 | 8 | 2.68 | 296.5 | 307.5 | 296.5 | 143841 |
| 1730395800 | 299 | -4 | -1.32 | 301 | 301 | 296.5 | 166954 |
| 1730309400 | 303 | 35.5 | 13.27 | 267.5 | 303 | 267.5 | 273757 |
| 1730223000 | 267.5 | 7.5 | 2.88 | 260 | 267.5 | 260 | 93558 |
| 1730136600 | 260 | -5 | -1.89 | 257.5 | 260 | 257.5 | 48004 |
| 1729873800 | 265 | -2.5 | -0.93 | 267.5 | 267.5 | 257.5 | 166446 |
| 1729787400 | 267.5 | 8.5 | 3.28 | 265 | 271.5 | 265 | 150660 |
| 1729701000 | 259 | -15 | -5.47 | 274 | 274 | 259 | 123030 |
| 1729614600 | 274 | -16.5 | -5.68 | 290.5 | 290.5 | 272.5 | 136541 |
| 1729528200 | 290.5 | -4 | -1.36 | 294.5 | 294.5 | 290.5 | 42227 |
| 1729269000 | 294.5 | 2 | 0.68 | 292.5 | 294.5 | 292.5 | 74343 |
| 1729182600 | 292.5 | -13.5 | -4.41 | 302.5 | 302.5 | 292.5 | 72574 |
| 1729096200 | 306 | 4 | 1.32 | 298.5 | 306 | 298.5 | 60310 |
| 1729009800 | 302 | 10 | 3.42 | 292 | 302 | 292 | 43808 |
| 1728923400 | 292 | -2.5 | -0.85 | 294.5 | 296.5 | 292 | 69199 |
| 1728664200 | 294.5 | -1.5 | -0.51 | 296 | 296 | 294.5 | 47450 |
| 1728577800 | 296 | -4 | -1.33 | 300 | 301.5 | 296 | 294131 |
| 1728491400 | 300 | -2.5 | -0.83 | 302.5 | 302.5 | 300 | 289087 |
| 1728405000 | 302.5 | 9 | 3.07 | 294 | 307.5 | 294 | 171993 |
| 1728318600 | 293.5 | 4 | 1.38 | 289.5 | 293.5 | 289.5 | 84952 |
| 1728059400 | 289.5 | 6 | 2.12 | 283.5 | 289.5 | 283.5 | 34165 |
| 1727973000 | 283.5 | -0.5 | -0.18 | 284 | 288 | 283 | 50894 |
| 1727886600 | 284 | 2 | 0.71 | 284 | 285 | 284 | 167137 |
| 1727800200 | 282 | -2 | -0.70 | 284 | 284 | 282 | 121274 |
| 1727713800 | 284 | 0 | 0.00 | 284 | 284 | 284 | 48141 |
| 1727454600 | 284 | 1 | 0.35 | 284 | 284 | 280 | 46097 |
| 1727368200 | 283 | -7.5 | -2.58 | 284 | 284 | 283 | 69477 |
| 1727281800 | 290.5 | 4.5 | 1.57 | 288 | 290.5 | 288 | 59799 |
| 1727195400 | 286 | -8 | -2.72 | 294 | 294 | 286 | 51343 |
| 1727109000 | 294 | 0 | 0.00 | 294 | 295 | 294 | 47058 |
| 1726849800 | 294 | 5 | 1.73 | 289 | 295 | 289 | 71367 |
| 1726763400 | 289 | 14 | 5.09 | 277 | 289 | 277 | 82849 |
| 1726677000 | 275 | 3 | 1.10 | 272.5 | 277 | 272.5 | 54604 |
| 1726590600 | 272 | 0 | 0.00 | 272.5 | 272.5 | 271 | 64330 |
| 1726504200 | 272 | -5 | -1.81 | 277 | 277 | 272 | 69559 |
| 1726245000 | 277 | -1.5 | -0.54 | 278.5 | 278.5 | 275 | 41568 |
| 1726158600 | 278.5 | 0 | 0.00 | 278.5 | 278.5 | 278.5 | 28739 |
| 1726072200 | 278.5 | 1.5 | 0.54 | 277 | 278.5 | 276 | 89353 |
| 1725985800 | 277 | 2 | 0.73 | 275 | 277 | 275 | 118862 |
| 1725899400 | 275 | -5 | -1.79 | 280 | 280 | 275 | 85579 |
| 1725640200 | 280 | 0 | 0.00 | 280 | 280 | 280 | 35478 |
| 1725553800 | 280 | 5 | 1.82 | 275 | 280 | 275 | 229057 |
| 1725467400 | 275 | 6.5 | 2.42 | 268 | 275 | 268 | 52479 |
| 1725381000 | 268.5 | 15.5 | 6.13 | 262 | 268.5 | 257.5 | 394539 |
| 1725294600 | 253 | 8 | 3.27 | 262.5 | 262.5 | 252.5 | 99946 |
| 1725035400 | 245 | -1 | -0.41 | 246 | 262.5 | 245 | 99302 |
| 1724949000 | 246 | 11 | 4.68 | 236.5 | 250 | 236.5 | 89769 |
| 1724862600 | 235 | -7.5 | -3.09 | 242.5 | 242.5 | 235 | 63547 |
| 1724776200 | 242.5 | -2.5 | -1.02 | 247.5 | 247.5 | 242.5 | 64207 |
| 1724430600 | 245 | -2.5 | -1.01 | 247.5 | 247.5 | 245 | 9883 |
| 1724344200 | 247.5 | -4 | -1.59 | 251.5 | 251.5 | 247.5 | 47980 |
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
