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 | -4 | -1.12044817927 | 357 | 362 | 350 | 22650 | 358.19812804 | DE |
| 4 | 7 | 2.02312138728 | 346 | 362 | 336 | 35598 | 351.39566405 | DE |
| 12 | -34 | -8.78552971576 | 387 | 405 | 336 | 43137 | 369.61544003 | DE |
| 26 | -67 | -15.9523809524 | 420 | 422 | 336 | 40524 | 385.09987229 | DE |
| 52 | -85 | -19.4063926941 | 438 | 462 | 336 | 41125 | 396.608584 | DE |
| 156 | -29 | -7.59162303665 | 382 | 462 | 310 | 53031 | 379.72950582 | DE |
| 260 | -177 | -33.3962264151 | 530 | 544 | 250 | 49556 | 379.05276281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 353 | -2 | -0.56 | 350 | 353 | 350 | 29821 |
| 1721406600 | 355 | 3 | 0.85 | 355 | 355 | 355 | 8684 |
| 1721320200 | 352 | -6 | -1.68 | 357 | 357 | 352 | 24837 |
| 1721233800 | 358 | -4 | -1.10 | 359 | 360 | 356 | 17919 |
| 1721147400 | 362 | 4 | 1.12 | 358 | 362 | 358 | 49378 |
| 1721061000 | 358 | 2 | 0.56 | 357 | 358 | 352 | 12432 |
| 1720801800 | 356 | 1 | 0.28 | 354 | 356 | 354 | 22990 |
| 1720715400 | 355 | 0.5 | 0.14 | 356 | 356 | 355 | 31403 |
| 1720629000 | 354.5 | 2.5 | 0.71 | 354 | 356 | 354 | 68477 |
| 1720542600 | 352 | 5 | 1.44 | 355 | 355 | 352 | 46248 |
| 1720456200 | 347 | -1 | -0.29 | 353 | 353 | 347 | 30234 |
| 1720197000 | 348 | -7 | -1.97 | 342 | 352 | 336 | 88381 |
| 1720110600 | 355 | 6.5 | 1.87 | 354 | 355 | 354 | 53319 |
| 1720024200 | 348.5 | -0.5 | -0.14 | 351 | 351 | 348.5 | 29773 |
| 1719937800 | 349 | 1 | 0.29 | 348 | 349 | 348 | 19190 |
| 1719851400 | 348 | 2 | 0.58 | 348 | 348 | 348 | 21608 |
| 1719592200 | 346 | 7 | 2.06 | 347 | 349 | 346 | 27772 |
| 1719505800 | 339 | -7 | -2.02 | 341 | 348 | 339 | 40725 |
| 1719419400 | 346 | -5 | -1.42 | 346 | 346 | 346 | 26848 |
| 1719333000 | 351 | -1 | -0.28 | 345 | 351 | 345 | 39470 |
| 1719246600 | 352 | 11 | 3.23 | 346 | 352 | 346 | 52267 |
| 1718987400 | 341 | -9 | -2.57 | 355 | 355 | 341 | 33511 |
| 1718901000 | 350 | -8 | -2.23 | 354 | 355 | 350 | 16601 |
| 1718814600 | 358 | 11 | 3.17 | 346 | 358 | 344 | 52956 |
| 1718728200 | 347 | -3 | -0.86 | 348 | 350 | 347 | 47134 |
| 1718641800 | 350 | -9 | -2.51 | 348 | 351 | 347 | 41250 |
| 1718382600 | 359 | 4 | 1.13 | 350 | 359 | 349 | 33187 |
| 1718296200 | 355 | -9 | -2.47 | 357 | 357 | 341 | 48858 |
| 1718209800 | 364 | 5 | 1.39 | 365 | 365 | 353 | 57095 |
| 1718123400 | 359 | -1 | -0.28 | 356 | 359 | 355 | 30492 |
| 1718037000 | 360 | -2 | -0.55 | 360 | 366 | 355 | 76155 |
| 1717777800 | 362 | -8 | -2.16 | 368 | 368 | 362 | 23751 |
| 1717691400 | 370 | 8 | 2.21 | 366 | 370 | 366 | 31233 |
| 1717605000 | 362 | -2 | -0.55 | 364 | 364 | 362 | 44713 |
| 1717518600 | 364 | -3 | -0.82 | 376 | 376 | 355 | 83270 |
| 1717432200 | 367 | -1 | -0.27 | 372 | 372 | 366 | 44920 |
| 1717173000 | 368 | 1 | 0.27 | 376 | 376 | 362 | 47697 |
| 1717086600 | 367 | -8 | -2.13 | 375 | 375 | 367 | 43698 |
| 1717000200 | 375 | -5 | -1.32 | 380 | 380 | 374 | 34180 |
| 1716913800 | 380 | -4 | -1.04 | 387 | 387 | 380 | 25286 |
| 1716568200 | 384 | -1 | -0.26 | 383 | 384 | 383 | 44379 |
| 1716481800 | 385 | -3 | -0.77 | 388 | 388 | 374 | 88866 |
| 1716395400 | 388 | -12 | -3.00 | 387 | 389 | 387 | 91453 |
| 1716309000 | 400 | 5 | 1.27 | 399 | 400 | 392 | 117972 |
| 1716222600 | 395 | 8 | 2.07 | 395 | 395 | 395 | 50342 |
| 1715963400 | 387 | -2 | -0.51 | 394 | 395 | 387 | 29721 |
| 1715877000 | 389 | -10 | -2.51 | 390 | 394 | 389 | 172879 |
| 1715790600 | 399 | 0 | 0.00 | 395 | 399 | 395 | 37263 |
| 1715704200 | 399 | 3 | 0.76 | 396 | 405 | 396 | 40081 |
| 1715617800 | 396 | -2 | -0.50 | 399 | 399 | 396 | 13758 |
| 1715358600 | 398 | 2 | 0.51 | 398 | 398 | 398 | 23546 |
| 1715272200 | 396 | -1.5 | -0.38 | 390 | 396 | 390 | 33282 |
| 1715185800 | 397.5 | 10.5 | 2.71 | 396 | 398 | 396 | 13470 |
| 1715099400 | 387 | -3 | -0.77 | 392 | 392 | 387 | 21632 |
| 1714753800 | 390 | 5.5 | 1.43 | 386 | 392 | 386 | 14813 |
| 1714667400 | 384.5 | 6.5 | 1.72 | 383 | 385 | 378 | 69215 |
| 1714581000 | 378 | -2 | -0.53 | 380 | 380 | 378 | 29006 |
| 1714494600 | 380 | -4 | -1.04 | 376 | 380 | 376 | 20426 |
| 1714408200 | 384 | -2 | -0.52 | 387 | 387 | 384 | 61872 |
| 1714149000 | 386 | 5 | 1.31 | 388 | 388 | 385 | 49857 |
| 1714062600 | 381 | -2 | -0.52 | 380 | 381 | 380 | 10139 |
| 1713976200 | 383 | 0 | 0.00 | 390 | 390 | 383 | 34632 |
| 1713889800 | 383 | -1 | -0.26 | 386 | 386 | 383 | 11635 |
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
