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 | 4 | 1.08108108108 | 370 | 370 | 356 | 11977 | 363.48543851 | DE |
| 4 | 1 | 0.268096514745 | 373 | 378 | 356 | 13519 | 369.79747088 | DE |
| 12 | 22 | 6.25 | 352 | 378 | 344 | 24375 | 359.74134156 | DE |
| 26 | 45.5 | 13.8508371385 | 328.5 | 378 | 316 | 42130 | 338.69576425 | DE |
| 52 | 63.5 | 20.4508856683 | 310.5 | 378 | 260 | 29786 | 327.12521152 | DE |
| 156 | -73 | -16.3310961969 | 447 | 459 | 260 | 31131 | 353.68698265 | DE |
| 260 | 90 | 31.6901408451 | 284 | 478 | 206 | 38104 | 345.72596303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 356 | -8 | -2.20 | 366 | 366 | 356 | 8717 |
| 1719937800 | 364 | -2 | -0.55 | 366 | 366 | 364 | 8912 |
| 1719851400 | 366 | 0 | 0.00 | 362 | 366 | 362 | 13072 |
| 1719592200 | 366 | 2 | 0.55 | 362 | 366 | 362 | 6389 |
| 1719505800 | 364 | -4 | -1.09 | 370 | 370 | 364 | 22794 |
| 1719419400 | 368 | 0 | 0.00 | 368 | 368 | 368 | 2666 |
| 1719333000 | 368 | -2 | -0.54 | 370 | 370 | 364 | 9780 |
| 1719246600 | 370 | 2 | 0.54 | 370 | 370 | 370 | 8641 |
| 1718987400 | 368 | 1 | 0.27 | 368 | 368 | 368 | 2406 |
| 1718901000 | 367 | -3 | -0.81 | 366 | 370 | 366 | 12716 |
| 1718814600 | 370 | -2 | -0.54 | 368 | 370 | 368 | 101293 |
| 1718728200 | 372 | -1 | -0.27 | 372 | 372 | 372 | 12516 |
| 1718641800 | 373 | 1 | 0.27 | 376 | 376 | 373 | 7156 |
| 1718382600 | 372 | 0 | 0.00 | 372 | 372 | 372 | 3516 |
| 1718296200 | 372 | -6 | -1.59 | 372 | 372 | 372 | 211 |
| 1718209800 | 378 | 0 | 0.00 | 378 | 378 | 378 | 11520 |
| 1718123400 | 378 | 6 | 1.61 | 368 | 378 | 368 | 24611 |
| 1718037000 | 372 | -6 | -1.59 | 372 | 372 | 372 | 1890 |
| 1717777800 | 378 | 5 | 1.34 | 368 | 378 | 368 | 4347 |
| 1717691400 | 373 | 0 | 0.00 | 373 | 373 | 373 | 7218 |
| 1717605000 | 373 | -5 | -1.32 | 374 | 374 | 373 | 6537 |
| 1717518600 | 378 | 7 | 1.89 | 378 | 378 | 378 | 441 |
| 1717432200 | 371 | -5 | -1.33 | 376 | 376 | 371 | 6137 |
| 1717173000 | 376 | 12 | 3.30 | 376 | 376 | 376 | 3855 |
| 1717086600 | 364 | -3 | -0.82 | 372 | 372 | 364 | 2955 |
| 1717000200 | 367 | -4 | -1.08 | 370 | 370 | 367 | 3286 |
| 1716913800 | 371 | 7 | 1.92 | 371 | 371 | 371 | 426 |
| 1716568200 | 364 | -10 | -2.67 | 372 | 372 | 364 | 10019 |
| 1716481800 | 374 | 7 | 1.91 | 370 | 374 | 370 | 36838 |
| 1716395400 | 367 | -3 | -0.81 | 364 | 367 | 364 | 12656 |
| 1716309000 | 370 | 1 | 0.27 | 364 | 370 | 364 | 10013 |
| 1716222600 | 369 | 7 | 1.93 | 369 | 369 | 369 | 33771 |
| 1715963400 | 362 | -2 | -0.55 | 362 | 362 | 362 | 24000 |
| 1715877000 | 364 | -6 | -1.62 | 364 | 364 | 364 | 100004 |
| 1715790600 | 370 | 2 | 0.54 | 370 | 370 | 370 | 16249 |
| 1715704200 | 368 | 12 | 3.37 | 358 | 368 | 358 | 25862 |
| 1715617800 | 356 | -1 | -0.28 | 356 | 356 | 356 | 464300 |
| 1715358600 | 357 | 0 | 0.00 | 357 | 357 | 357 | 16097 |
| 1715272200 | 357 | 0 | 0.00 | 357 | 357 | 357 | 28521 |
| 1715185800 | 357 | 1 | 0.28 | 362 | 362 | 357 | 15328 |
| 1715099400 | 356 | 3 | 0.85 | 358 | 360 | 356 | 32009 |
| 1714753800 | 353 | 1 | 0.28 | 354 | 358 | 353 | 3273 |
| 1714667400 | 352 | 1 | 0.28 | 354 | 354 | 352 | 210 |
| 1714581000 | 351 | 0 | 0.00 | 354 | 354 | 351 | 6138 |
| 1714494600 | 351 | 5 | 1.45 | 346 | 351 | 346 | 6001 |
| 1714408200 | 346 | -6 | -1.70 | 352 | 352 | 346 | 11853 |
| 1714149000 | 352 | 0 | 0.00 | 352 | 352 | 352 | 16077 |
| 1714062600 | 352 | 6 | 1.73 | 354 | 354 | 348 | 940 |
| 1713976200 | 346 | -5 | -1.42 | 346 | 346 | 346 | 19803 |
| 1713889800 | 351 | 1 | 0.29 | 351 | 351 | 351 | 16101 |
| 1713803400 | 350 | 1 | 0.29 | 350 | 354 | 350 | 91283 |
| 1713544200 | 349 | -3 | -0.85 | 348 | 349 | 348 | 7172 |
| 1713457800 | 352 | 2 | 0.57 | 350 | 354 | 350 | 732 |
| 1713371400 | 350 | 0 | 0.00 | 350 | 350 | 350 | 24797 |
| 1713285000 | 350 | -2 | -0.57 | 346 | 352 | 346 | 9958 |
| 1713198600 | 352 | 8 | 2.33 | 350 | 352 | 350 | 56480 |
| 1712939400 | 344 | -9 | -2.55 | 350 | 350 | 344 | 17699 |
| 1712853000 | 353 | -2 | -0.56 | 352 | 353 | 352 | 5545 |
| 1712766600 | 355 | -3 | -0.84 | 360 | 362 | 355 | 62258 |
| 1712680200 | 358 | 6 | 1.70 | 346 | 360 | 346 | 34696 |
| 1712593800 | 352 | 17 | 5.07 | 340 | 352 | 340 | 114825 |
| 1712334600 | 335 | -3 | -0.89 | 340 | 340 | 335 | 12887 |
| 1712248200 | 338 | -1 | -0.29 | 338 | 338 | 338 | 8499 |
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
