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 | 4.6 | 1.29068462402 | 356.4 | 384.4 | 348.4 | 396175 | 365.0971289 | DE |
| 4 | 34.4 | 10.5327617881 | 326.6 | 390 | 318.8 | 328670 | 358.65578629 | DE |
| 12 | 20 | 5.8651026393 | 341 | 390 | 306.6 | 432368 | 336.7143209 | DE |
| 26 | 131.2 | 57.093124456 | 229.8 | 391.2 | 210 | 587011 | 321.20861503 | DE |
| 52 | 68.4 | 23.3766233766 | 292.6 | 391.2 | 202.4 | 459200 | 297.15482343 | DE |
| 156 | -97 | -21.1790393013 | 458 | 500 | 164.8 | 730715 | 250.17382516 | DE |
| 260 | -59 | -14.0476190476 | 420 | 571 | 164.8 | 902100 | 323.00519069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 361 | -1.2 | -0.33 | 348.4 | 363.2 | 348.4 | 4905167 |
| 1734629400 | 362.2 | -3.8 | -1.04 | 348.6 | 367.6 | 348.6 | 641024 |
| 1734543000 | 366 | 1 | 0.27 | 368.2 | 371.8 | 365.2 | 381300 |
| 1734456600 | 365 | -2 | -0.54 | 384.4 | 384.4 | 364.6 | 324114 |
| 1734370200 | 367 | -1.8 | -0.49 | 377.4 | 377.4 | 364.8 | 447167 |
| 1734111000 | 368.8 | -2 | -0.54 | 356.4 | 372.2 | 356.4 | 187272 |
| 1734024600 | 370.8 | -8.4 | -2.22 | 390 | 390 | 370.6 | 361167 |
| 1733938200 | 379.2 | 12.6 | 3.44 | 350.8 | 380.2 | 350.8 | 340102 |
| 1733851800 | 366.6 | -3.8 | -1.03 | 370.4 | 373.6 | 365.2 | 330942 |
| 1733765400 | 370.4 | -1 | -0.27 | 375 | 379.6 | 367.2 | 552369 |
| 1733506200 | 371.4 | 15.4 | 4.33 | 360 | 371.4 | 352.2 | 619846 |
| 1733419800 | 356 | 9.8 | 2.83 | 353 | 356.8 | 326.2 | 355384 |
| 1733333400 | 346.2 | -0.2 | -0.06 | 360 | 360 | 340 | 176678 |
| 1733247000 | 346.4 | 6.2 | 1.82 | 342.4 | 347 | 336 | 213684 |
| 1733160600 | 340.2 | -5.6 | -1.62 | 359.4 | 359.4 | 329.39999 | 165202 |
| 1732901400 | 345.8 | 1.2 | 0.35 | 341.8 | 347.4 | 341.8 | 117714 |
| 1732815000 | 344.6 | 2.6 | 0.76 | 358.2 | 358.2 | 338 | 184283 |
| 1732728600 | 342 | 3 | 0.88 | 332 | 346.6 | 332 | 115054 |
| 1732642200 | 339 | -3.6 | -1.05 | 326.39999 | 340.4 | 326.39999 | 328426 |
| 1732555800 | 342.6 | 8 | 2.39 | 318.8 | 344 | 318.8 | 705800 |
| 1732296600 | 334.6 | -7.6 | -2.22 | 326.6 | 343.8 | 326.6 | 177267 |
| 1732210200 | 342.2 | 10.2 | 3.07 | 328.2 | 344.4 | 328.2 | 202212 |
| 1732123800 | 332 | 1.4 | 0.42 | 344 | 344 | 331.2 | 169878 |
| 1732037400 | 330.6 | 1.4 | 0.43 | 344.6 | 344.6 | 319.6 | 233958 |
| 1731951000 | 329.2 | -7 | -2.08 | 320.8 | 338 | 320.8 | 212156 |
| 1731691800 | 336.2 | 6.8 | 2.06 | 330.2 | 337.8 | 328.39999 | 300066 |
| 1731605400 | 329.39999 | 1.6 | 0.49 | 312.2 | 333.6 | 312.2 | 275658 |
| 1731519000 | 327.8 | -3 | -0.91 | 345 | 345 | 323.2 | 405778 |
| 1731432600 | 330.8 | -9 | -2.65 | 332.6 | 337.4 | 330 | 1528954 |
| 1731346200 | 339.8 | 9.8 | 2.97 | 320.8 | 342 | 320.8 | 237675 |
| 1731087000 | 330 | -1.6 | -0.48 | 342 | 342 | 329.6 | 153788 |
| 1731000600 | 331.6 | 6.2 | 1.91 | 335.2 | 335.2 | 324.6 | 392447 |
| 1730914200 | 325.39999 | 9 | 2.84 | 330.39999 | 330.39999 | 318 | 469937 |
| 1730827800 | 316.39999 | -1.2 | -0.38 | 315.6 | 319.6 | 315.6 | 430821 |
| 1730741400 | 317.6 | 2 | 0.63 | 307.6 | 321 | 307.6 | 338685 |
| 1730482200 | 315.6 | 4 | 1.28 | 325.2 | 325.2 | 309 | 472997 |
| 1730395800 | 311.6 | -11 | -3.41 | 312.2 | 316.6 | 308.39999 | 864166 |
| 1730309400 | 322.6 | -3.4 | -1.04 | 313.39999 | 327.8 | 313.39999 | 2236384 |
| 1730223000 | 326 | -4.8 | -1.45 | 346 | 346 | 321.6 | 523006 |
| 1730136600 | 330.8 | 11 | 3.44 | 324 | 334.6 | 319.8 | 223680 |
| 1729873800 | 319.8 | 0.6 | 0.19 | 309.8 | 328 | 309.8 | 695906 |
| 1729787400 | 319.2 | -3.6 | -1.12 | 338 | 338 | 315.6 | 353238 |
| 1729701000 | 322.8 | -5 | -1.53 | 325.2 | 331 | 322.8 | 332693 |
| 1729614600 | 327.8 | -9.8 | -2.90 | 336.4 | 340.2 | 327.8 | 295450 |
| 1729528200 | 337.6 | -10 | -2.88 | 331.2 | 349.8 | 331.2 | 1027053 |
| 1729269000 | 347.6 | 13.8 | 4.13 | 333 | 347.6 | 332.8 | 539014 |
| 1729182600 | 333.8 | 1.2 | 0.36 | 331.2 | 339.2 | 327.8 | 640561 |
| 1729096200 | 332.6 | 11.2 | 3.48 | 333.2 | 333.2 | 316.6 | 546418 |
| 1729009800 | 321.39999 | -2 | -0.62 | 308 | 324 | 308 | 243782 |
| 1728923400 | 323.39999 | 0.2 | 0.06 | 338.2 | 338.2 | 320 | 175436 |
| 1728664200 | 323.2 | 3.8 | 1.19 | 320.2 | 327 | 312.2 | 212343 |
| 1728577800 | 319.39999 | -2.4 | -0.75 | 306.6 | 322.2 | 306.6 | 210571 |
| 1728491400 | 321.8 | 0.2 | 0.06 | 321 | 327 | 321 | 199615 |
| 1728405000 | 321.6 | -3.2 | -0.99 | 322.6 | 322.8 | 319 | 512710 |
| 1728318600 | 324.8 | -0.8 | -0.25 | 325.8 | 333.6 | 323.6 | 583485 |
| 1728059400 | 325.6 | -0.2 | -0.06 | 341.2 | 341.2 | 321.8 | 527474 |
| 1727973000 | 325.8 | -10.2 | -3.04 | 335 | 336.2 | 324.8 | 261635 |
| 1727886600 | 336 | -2.2 | -0.65 | 335.6 | 336 | 328 | 259789 |
| 1727800200 | 338.2 | -6.4 | -1.86 | 329 | 344.8 | 329 | 252586 |
| 1727713800 | 344.6 | -8.2 | -2.32 | 350.8 | 350.8 | 344.4 | 1288575 |
| 1727454600 | 352.8 | 14 | 4.13 | 341 | 352.8 | 338.6 | 641824 |
| 1727368200 | 338.8 | 12 | 3.67 | 327.39999 | 338.8 | 326 | 428888 |
| 1727281800 | 326.8 | -5.8 | -1.74 | 345.2 | 345.2 | 326 | 619696 |
| 1727195400 | 332.6 | 2.8 | 0.85 | 329.8 | 332.6 | 321.6 | 897616 |
| 1727109000 | 329.8 | -9.8 | -2.89 | 335.39999 | 340 | 317.39999 | 680664 |
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
