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 | -21.5 | -4.12272291467 | 521.5 | 544 | 493 | 969377 | 510.39261486 | DE |
| 4 | -41.5 | -7.66389658356 | 541.5 | 544 | 493 | 782609 | 522.30571102 | DE |
| 12 | -5 | -0.990099009901 | 505 | 575 | 493 | 926488 | 531.31561678 | DE |
| 26 | 54.4 | 12.2082585278 | 445.6 | 575 | 424.2 | 1235235 | 505.92599798 | DE |
| 52 | 130 | 35.1351351351 | 370 | 575 | 362.4 | 1113039 | 458.6664577 | DE |
| 156 | 209.1 | 71.8803712616 | 290.9 | 575 | 253.6 | 1042354 | 366.71226694 | DE |
| 260 | 39.3 | 8.53049706968 | 460.7 | 659.2 | 196.7 | 1436857 | 362.29700789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 509 | 0 | 0.00 | 511 | 511 | 501.5 | 460227 |
| 1721665800 | 509 | 13.4 | 2.70 | 499.4 | 511.5 | 493 | 604413 |
| 1721406600 | 495.6 | -16.4 | -3.20 | 498 | 503.5 | 493.8 | 826317 |
| 1721320200 | 512 | -5.5 | -1.06 | 510 | 515 | 498 | 1327798 |
| 1721233800 | 517.5 | -21 | -3.90 | 521.5 | 544 | 515 | 1628129 |
| 1721147400 | 538.5 | 8 | 1.51 | 530.5 | 538.5 | 526 | 935512 |
| 1721061000 | 530.5 | -1.5 | -0.28 | 533.5 | 539 | 529 | 527324 |
| 1720801800 | 532 | -6 | -1.12 | 533 | 541.5 | 532 | 660744 |
| 1720715400 | 538 | -1.5 | -0.28 | 536 | 543.5 | 526 | 700039 |
| 1720629000 | 539.5 | 19.5 | 3.75 | 519 | 539.5 | 519 | 868888 |
| 1720542600 | 520 | -10.5 | -1.98 | 520 | 530.5 | 518.5 | 717965 |
| 1720456200 | 530.5 | 5 | 0.95 | 537.5 | 537.5 | 526 | 1004820 |
| 1720197000 | 525.5 | 8.5 | 1.64 | 529.5 | 537 | 522 | 803108 |
| 1720110600 | 517 | -9.5 | -1.80 | 527.5 | 527.5 | 516 | 563071 |
| 1720024200 | 526.5 | 14.5 | 2.83 | 511.5 | 526.5 | 511.5 | 939663 |
| 1719937800 | 512 | -2.5 | -0.49 | 517 | 517 | 505 | 761834 |
| 1719851400 | 514.5 | -7.5 | -1.44 | 523.5 | 526.5 | 514.5 | 594452 |
| 1719592200 | 522 | -10.5 | -1.97 | 532 | 532 | 520.5 | 590356 |
| 1719505800 | 532.5 | 4.5 | 0.85 | 525 | 532.5 | 524 | 452311 |
| 1719419400 | 528 | -5 | -0.94 | 541.5 | 541.5 | 527 | 685218 |
| 1719333000 | 533 | -17 | -3.09 | 550 | 550 | 527.5 | 1403073 |
| 1719246600 | 550 | 13 | 2.42 | 543.5 | 550 | 530.5 | 1153184 |
| 1718987400 | 537 | -1.5 | -0.28 | 535.5 | 540 | 532.5 | 1882160 |
| 1718901000 | 538.5 | 2 | 0.37 | 537 | 539 | 531.5 | 665764 |
| 1718814600 | 536.5 | -0.5 | -0.09 | 538 | 542 | 536 | 739750 |
| 1718728200 | 537 | 9.5 | 1.80 | 535 | 541 | 527 | 814028 |
| 1718641800 | 527.5 | 5.5 | 1.05 | 521 | 527.5 | 518.5 | 609652 |
| 1718382600 | 522 | -9.5 | -1.79 | 530 | 531.5 | 514.5 | 673412 |
| 1718296200 | 531.5 | -6 | -1.12 | 526.5 | 537.5 | 526.5 | 583390 |
| 1718209800 | 537.5 | 2.5 | 0.47 | 539 | 539.5 | 527 | 932769 |
| 1718123400 | 535 | -13.5 | -2.46 | 548 | 548 | 534.5 | 397805 |
| 1718037000 | 548.5 | 3.5 | 0.64 | 542.5 | 548.5 | 539 | 760143 |
| 1717777800 | 545 | -0.5 | -0.09 | 541 | 545 | 537.5 | 782963 |
| 1717691400 | 545.5 | 13.5 | 2.54 | 537 | 551.5 | 536 | 934546 |
| 1717605000 | 532 | -21.5 | -3.88 | 568 | 568 | 532 | 1008869 |
| 1717518600 | 553.5 | -11.5 | -2.04 | 560.5 | 564 | 552.5 | 1394737 |
| 1717432200 | 565 | -0.5 | -0.09 | 564.5 | 575 | 564.5 | 658060 |
| 1717173000 | 565.5 | 11.5 | 2.08 | 556 | 570 | 556 | 1574555 |
| 1717086600 | 554 | 9 | 1.65 | 548.5 | 558.5 | 543.5 | 916757 |
| 1717000200 | 545 | -10 | -1.80 | 551.5 | 553.5 | 542 | 597033 |
| 1716913800 | 555 | 0 | 0.00 | 553.5 | 564.5 | 553 | 713072 |
| 1716568200 | 555 | -2 | -0.36 | 545 | 558 | 545 | 622063 |
| 1716481800 | 557 | 9.5 | 1.74 | 545 | 557.5 | 545 | 636621 |
| 1716395400 | 547.5 | -4 | -0.73 | 549.5 | 559.5 | 546 | 727898 |
| 1716309000 | 551.5 | 13 | 2.41 | 538.5 | 551.5 | 534.5 | 569786 |
| 1716222600 | 538.5 | 10 | 1.89 | 516 | 538.5 | 516 | 425210 |
| 1715963400 | 528.5 | -2.5 | -0.47 | 526.5 | 532.5 | 522 | 1862573 |
| 1715877000 | 531 | 5 | 0.95 | 525.5 | 534.5 | 524 | 781645 |
| 1715790600 | 526 | 6.5 | 1.25 | 530.5 | 530.5 | 520.5 | 1064894 |
| 1715704200 | 519.5 | 15.5 | 3.08 | 513.5 | 529 | 506.5 | 3028507 |
| 1715617800 | 504 | -17.5 | -3.36 | 512.5 | 520 | 504 | 759947 |
| 1715358600 | 521.5 | 4 | 0.77 | 516.5 | 526.5 | 509 | 1871180 |
| 1715272200 | 517.5 | -6.5 | -1.24 | 511.5 | 527 | 511.5 | 749792 |
| 1715185800 | 524 | -0.5 | -0.10 | 516 | 534.5 | 516 | 1163139 |
| 1715099400 | 524.5 | 14.5 | 2.84 | 500 | 534.5 | 500 | 3482566 |
| 1714753800 | 510 | 0 | 0.00 | 509 | 514.5 | 507.5 | 397675 |
| 1714667400 | 510 | 1.5 | 0.29 | 511 | 511 | 501.5 | 421927 |
| 1714581000 | 508.5 | 1 | 0.20 | 505 | 513.5 | 501.5 | 322983 |
| 1714494600 | 507.5 | -6.5 | -1.26 | 524.5 | 524.5 | 505.5 | 389245 |
| 1714408200 | 514 | 3.5 | 0.69 | 514.5 | 520.5 | 509.5 | 637196 |
| 1714149000 | 510.5 | -6 | -1.16 | 520 | 520 | 510.5 | 651856 |
| 1714062600 | 516.5 | -4 | -0.77 | 522 | 525 | 516 | 1923674 |
| 1713976200 | 520.5 | 8 | 1.56 | 520 | 521.5 | 517 | 3973540 |
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
