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 | -31 | -5.30821917808 | 584 | 593 | 541 | 177566 | 564.14404463 | DE |
| 4 | 131 | 31.0426540284 | 422 | 611 | 422 | 2871428 | 571.72332789 | DE |
| 12 | 128 | 30.1176470588 | 425 | 611 | 399 | 1263160 | 542.60401739 | DE |
| 26 | -10 | -1.77619893428 | 563 | 611 | 365.5 | 843013 | 512.62947607 | DE |
| 52 | 33 | 6.34615384615 | 520 | 638 | 365.5 | 596213 | 518.09916184 | DE |
| 156 | -781 | -58.5457271364 | 1334 | 1588 | 365.5 | 374623 | 632.19864625 | DE |
| 260 | 551.075 | 28627.2727273 | 1.925 | 1644 | 1.925 | 395941 | 795.7881397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 553 | 3 | 0.55 | 555 | 563 | 541 | 517702 |
| 1734629400 | 550 | -15 | -2.65 | 571 | 571 | 549 | 257442 |
| 1734543000 | 565 | -8 | -1.40 | 565 | 577 | 565 | 117126 |
| 1734456600 | 573 | 8 | 1.42 | 579 | 579 | 558 | 197026 |
| 1734370200 | 565 | -10 | -1.74 | 573 | 583 | 565 | 163687 |
| 1734111000 | 575 | -9 | -1.54 | 584 | 593 | 575 | 152548 |
| 1734024600 | 584 | 19 | 3.36 | 567 | 611 | 567 | 46528963 |
| 1733938200 | 565 | -5 | -0.88 | 560 | 570 | 560 | 161084 |
| 1733851800 | 570 | 1 | 0.18 | 568 | 572 | 566 | 438781 |
| 1733765400 | 569 | 2 | 0.35 | 575 | 575 | 562 | 359841 |
| 1733506200 | 567 | 1 | 0.18 | 563 | 573 | 560 | 131784 |
| 1733419800 | 566 | 14 | 2.54 | 560 | 566 | 552 | 336022 |
| 1733333400 | 552 | -11 | -1.95 | 549 | 559 | 545 | 241864 |
| 1733247000 | 563 | 27 | 5.04 | 511 | 573 | 511 | 592284 |
| 1733160600 | 536 | 20 | 3.88 | 525 | 536 | 519 | 660439 |
| 1732901400 | 516 | -12 | -2.27 | 516 | 533 | 516 | 188420 |
| 1732815000 | 528 | 21 | 4.14 | 513 | 544 | 502 | 7536735 |
| 1732728600 | 507 | 66.5 | 15.10 | 470 | 531 | 470 | 1574166 |
| 1732642200 | 440.5 | -4.5 | -1.01 | 444 | 452 | 437.5 | 164627 |
| 1732555800 | 445 | -4.5 | -1.00 | 455 | 455 | 442 | 292367 |
| 1732296600 | 449.5 | 21 | 4.90 | 422 | 450 | 422 | 102388 |
| 1732210200 | 428.5 | -16.5 | -3.71 | 430 | 440 | 406.5 | 507820 |
| 1732123800 | 445 | -3 | -0.67 | 460.5 | 460.5 | 439.5 | 111806 |
| 1732037400 | 448 | 3 | 0.67 | 458 | 458 | 439 | 75871 |
| 1731951000 | 445 | -8.5 | -1.87 | 456.5 | 459.5 | 441 | 1053262 |
| 1731691800 | 453.5 | -2.5 | -0.55 | 454.5 | 460 | 448.5 | 78651 |
| 1731605400 | 456 | 9 | 2.01 | 462.5 | 462.5 | 444.5 | 69403 |
| 1731519000 | 447 | -2 | -0.45 | 470 | 470 | 444 | 132678 |
| 1731432600 | 449 | -14 | -3.02 | 464 | 464 | 447.5 | 215228 |
| 1731346200 | 463 | 0 | 0.00 | 485 | 485 | 454.5 | 277422 |
| 1731087000 | 463 | -12 | -2.53 | 487 | 487 | 462 | 523400 |
| 1731000600 | 475 | 10.5 | 2.26 | 470 | 476 | 465.5 | 279025 |
| 1730914200 | 464.5 | 12.5 | 2.77 | 460 | 470 | 456.5 | 156329 |
| 1730827800 | 452 | -18 | -3.83 | 460 | 474.5 | 452 | 130213 |
| 1730741400 | 470 | 1 | 0.21 | 473.5 | 476 | 466 | 836731 |
| 1730482200 | 469 | 18.5 | 4.11 | 466 | 471 | 453 | 188406 |
| 1730395800 | 450.5 | -1.5 | -0.33 | 452 | 455 | 441 | 162762 |
| 1730309400 | 452 | 10.5 | 2.38 | 444 | 462 | 440 | 128621 |
| 1730223000 | 441.5 | -13 | -2.86 | 466 | 466 | 441 | 66321 |
| 1730136600 | 454.5 | 6.5 | 1.45 | 464 | 464 | 447.5 | 162505 |
| 1729873800 | 448 | 1.5 | 0.34 | 463.5 | 463.5 | 440 | 120207 |
| 1729787400 | 446.5 | 6 | 1.36 | 445 | 446.5 | 440 | 131466 |
| 1729701000 | 440.5 | -13.5 | -2.97 | 464 | 464 | 438 | 361701 |
| 1729614600 | 454 | 7 | 1.57 | 468 | 468 | 441.5 | 103759 |
| 1729528200 | 447 | -4 | -0.89 | 460 | 461 | 447 | 218674 |
| 1729269000 | 451 | 4 | 0.89 | 460 | 460 | 446 | 126902 |
| 1729182600 | 447 | 8 | 1.82 | 440 | 453.5 | 435 | 606823 |
| 1729096200 | 439 | 4 | 0.92 | 440 | 440.5 | 435 | 210359 |
| 1729009800 | 435 | -5 | -1.14 | 434 | 443.5 | 434 | 621822 |
| 1728923400 | 440 | -11.5 | -2.55 | 435 | 448 | 435 | 569347 |
| 1728664200 | 451.5 | 16.5 | 3.79 | 425 | 451.5 | 425 | 680483 |
| 1728577800 | 435 | 23 | 5.58 | 409 | 465 | 399 | 3841239 |
| 1728491400 | 412 | 1.5 | 0.37 | 412.5 | 412.5 | 404 | 325993 |
| 1728405000 | 410.5 | -1 | -0.24 | 411.5 | 411.5 | 405 | 2131095 |
| 1728318600 | 411.5 | -7 | -1.67 | 424.5 | 424.5 | 405 | 397738 |
| 1728059400 | 418.5 | 3.5 | 0.84 | 412 | 419 | 411.5 | 162722 |
| 1727973000 | 415 | -3.5 | -0.84 | 414.5 | 419 | 412 | 126762 |
| 1727886600 | 418.5 | 4 | 0.97 | 416 | 418.5 | 410.5 | 270056 |
| 1727800200 | 414.5 | -5.5 | -1.31 | 421 | 421 | 404.5 | 169726 |
| 1727713800 | 420 | -0.5 | -0.12 | 421 | 426.5 | 419.5 | 164592 |
| 1727454600 | 420.5 | 1.5 | 0.36 | 425 | 428 | 419.5 | 254885 |
| 1727368200 | 419 | 8.5 | 2.07 | 408 | 428.5 | 408 | 223298 |
| 1727281800 | 410.5 | -6.5 | -1.56 | 419.5 | 423.5 | 410.5 | 236237 |
| 1727195400 | 417 | 0 | 0.00 | 416 | 424 | 413.5 | 142792 |
| 1727109000 | 417 | 13.5 | 3.35 | 401 | 419 | 399 | 119297 |
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
