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 | -0.5 | -0.0952380952381 | 525 | 552.5 | 496 | 395906 | 525.28933636 | DE |
| 4 | 90.7 | 20.908252651 | 433.8 | 552.5 | 416 | 402557 | 495.03192111 | DE |
| 12 | 44.9 | 9.36196830692 | 479.6 | 552.5 | 416 | 458975 | 471.47728139 | DE |
| 26 | -36.5 | -6.50623885918 | 561 | 561 | 278 | 970857 | 406.47178636 | DE |
| 52 | -403 | -43.4501347709 | 927.5 | 927.5 | 278 | 662229 | 503.53860078 | DE |
| 156 | -1045.5 | -66.5923566879 | 1570 | 1633 | 278 | 433739 | 794.76452072 | DE |
| 260 | -835.5 | -61.4338235294 | 1360 | 1700 | 278 | 386628 | 969.55164819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 524.5 | -24 | -4.38 | 543 | 551.5 | 517.5 | 446648 |
| 1722011400 | 548.5 | 32 | 6.20 | 519 | 552.5 | 519 | 666657 |
| 1721925000 | 516.5 | 12 | 2.38 | 507 | 516.5 | 496 | 478730 |
| 1721838600 | 504.5 | -12 | -2.32 | 512 | 518 | 504.5 | 281523 |
| 1721752200 | 516.5 | 1.5 | 0.29 | 527.5 | 527.5 | 514.5 | 181958 |
| 1721665800 | 515 | -13.5 | -2.55 | 525 | 546 | 515 | 370662 |
| 1721406600 | 528.5 | 3 | 0.57 | 520 | 537 | 518.5 | 422310 |
| 1721320200 | 525.5 | 1.5 | 0.29 | 527 | 541 | 525 | 426260 |
| 1721233800 | 524 | 7 | 1.35 | 515 | 528 | 511.5 | 362323 |
| 1721147400 | 517 | 17 | 3.40 | 494 | 518.5 | 494 | 420280 |
| 1721061000 | 500 | 13.6 | 2.80 | 485.8 | 506.5 | 481.2 | 414151 |
| 1720801800 | 486.4 | -12.2 | -2.45 | 503 | 505 | 486.4 | 305351 |
| 1720715400 | 498.6 | 12.8 | 2.63 | 494 | 500 | 481.2 | 319467 |
| 1720629000 | 485.8 | 8.4 | 1.76 | 477.2 | 496.2 | 477.2 | 273086 |
| 1720542600 | 477.4 | -4.6 | -0.95 | 474 | 487.2 | 469.6 | 269027 |
| 1720456200 | 482 | 5 | 1.05 | 475 | 482 | 466.2 | 333846 |
| 1720197000 | 477 | 21.4 | 4.70 | 460 | 499 | 460 | 1031436 |
| 1720110600 | 455.6 | -5.4 | -1.17 | 460 | 478.2 | 452.2 | 494918 |
| 1720024200 | 461 | 45 | 10.82 | 421.8 | 461 | 420.4 | 431830 |
| 1719937800 | 416 | -7 | -1.65 | 433.2 | 433.2 | 416 | 288065 |
| 1719851400 | 423 | -0.6 | -0.14 | 433.8 | 438.6 | 423 | 279251 |
| 1719592200 | 423.6 | 3 | 0.71 | 430.8 | 432.6 | 422.8 | 460583 |
| 1719505800 | 420.6 | -6.8 | -1.59 | 424.8 | 431.2 | 420.6 | 447195 |
| 1719419400 | 427.4 | -11 | -2.51 | 447.2 | 447.2 | 427.4 | 447772 |
| 1719333000 | 438.4 | -6.6 | -1.48 | 442 | 449.8 | 437.6 | 245885 |
| 1719246600 | 445 | 6.8 | 1.55 | 441.6 | 451 | 433.2 | 437674 |
| 1718987400 | 438.2 | -13.8 | -3.05 | 449 | 454 | 438.2 | 2020734 |
| 1718901000 | 452 | 14.8 | 3.39 | 436.4 | 452 | 436.4 | 298215 |
| 1718814600 | 437.2 | -10 | -2.24 | 445.8 | 448.2 | 433.8 | 277989 |
| 1718728200 | 447.2 | 15.8 | 3.66 | 432.6 | 451.2 | 430.6 | 327626 |
| 1718641800 | 431.4 | 6.4 | 1.51 | 435 | 436.4 | 424.2 | 522125 |
| 1718382600 | 425 | 0.4 | 0.09 | 426.4 | 433.2 | 421 | 580416 |
| 1718296200 | 424.6 | -27.4 | -6.06 | 457.6 | 457.6 | 424.6 | 544192 |
| 1718209800 | 452 | 5.6 | 1.25 | 444.4 | 459.2 | 444.4 | 218852 |
| 1718123400 | 446.4 | -7.2 | -1.59 | 464.6 | 464.6 | 439.8 | 333042 |
| 1718037000 | 453.6 | -11.6 | -2.49 | 455 | 466.4 | 453.6 | 287431 |
| 1717777800 | 465.2 | 5.6 | 1.22 | 460 | 465.2 | 453.4 | 265361 |
| 1717691400 | 459.6 | -4.4 | -0.95 | 464 | 467.6 | 459 | 227848 |
| 1717605000 | 464 | -11.4 | -2.40 | 482.8 | 482.8 | 464 | 206849 |
| 1717518600 | 475.4 | -20.8 | -4.19 | 490 | 492.1 | 472.8 | 302275 |
| 1717432200 | 496.2 | 17.4 | 3.63 | 484 | 496.2 | 481.4 | 508184 |
| 1717173000 | 478.8 | -5 | -1.03 | 474 | 484.2 | 471.2 | 592437 |
| 1717086600 | 483.8 | 23.4 | 5.08 | 457 | 487.2 | 457 | 953470 |
| 1717000200 | 460.4 | -7.2 | -1.54 | 465 | 471 | 458 | 299257 |
| 1716913800 | 467.6 | 4.4 | 0.95 | 462 | 487.8 | 461 | 999344 |
| 1716568200 | 463.2 | 6.2 | 1.36 | 459.2 | 467.6 | 450 | 236992 |
| 1716481800 | 457 | -1.2 | -0.26 | 462 | 476.2 | 455.8 | 843276 |
| 1716395400 | 458.2 | -32.8 | -6.68 | 495 | 495 | 451.2 | 1178948 |
| 1716309000 | 491 | -15 | -2.96 | 505.5 | 505.5 | 486.8 | 416000 |
| 1716222600 | 506 | 23.2 | 4.81 | 485 | 506 | 485 | 295000 |
| 1715963400 | 482.8 | 0.4 | 0.08 | 484.4 | 492 | 475 | 286007 |
| 1715877000 | 482.4 | -2.8 | -0.58 | 483.2 | 490 | 479 | 294000 |
| 1715790600 | 485.2 | -0.8 | -0.16 | 489 | 490 | 479 | 325171 |
| 1715704200 | 486 | -13.8 | -2.76 | 500 | 501.5 | 485 | 740952 |
| 1715617800 | 499.8 | -8.2 | -1.61 | 501 | 513 | 496 | 182964 |
| 1715358600 | 508 | 13.2 | 2.67 | 494.4 | 513.5 | 494.4 | 714107 |
| 1715272200 | 494.8 | 0 | 0.00 | 495 | 499.6 | 491.8 | 299640 |
| 1715185800 | 494.8 | 23.4 | 4.96 | 481 | 494.8 | 468 | 481142 |
| 1715099400 | 471.4 | -4.6 | -0.97 | 479.6 | 493.6 | 467.8 | 470473 |
| 1714753800 | 476 | -3.4 | -0.71 | 484.4 | 485 | 465.8 | 287062 |
| 1714667400 | 479.4 | 21.6 | 4.72 | 458.4 | 479.4 | 458.4 | 356377 |
| 1714581000 | 457.8 | 2.4 | 0.53 | 447 | 461.2 | 447 | 277915 |
| 1714494600 | 455.4 | -22.4 | -4.69 | 468.8 | 482 | 448 | 683164 |
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
