We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.3300330033 | 303 | 315 | 299 | 19296 | 310.96982857 | DE |
| 4 | 6 | 2.01342281879 | 298 | 315 | 288 | 12282 | 303.5138086 | DE |
| 12 | 27 | 9.74729241877 | 277 | 340 | 276 | 30019 | 306.46206006 | DE |
| 26 | 34 | 12.5925925926 | 270 | 340 | 238 | 31556 | 283.97120911 | DE |
| 52 | 17 | 5.92334494774 | 287 | 340 | 238 | 24373 | 280.89561295 | DE |
| 156 | -386 | -55.9420289855 | 690 | 700 | 238 | 22207 | 430.90784304 | DE |
| 260 | -251 | -45.2252252252 | 555 | 715 | 190 | 24944 | 405.73071259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 311 | 0 | 0.00 | 311 | 311 | 311 | 24134 |
| 1721925000 | 311 | 0 | 0.00 | 311 | 311 | 311 | 4027 |
| 1721838600 | 311 | 1 | 0.32 | 315 | 315 | 311 | 14460 |
| 1721752200 | 310 | -2 | -0.64 | 311 | 315 | 303 | 28386 |
| 1721665800 | 312 | 9 | 2.97 | 303 | 312 | 299 | 25475 |
| 1721406600 | 303 | 0 | 0.00 | 301 | 303 | 297 | 8426 |
| 1721320200 | 303 | 4 | 1.34 | 299 | 303 | 296 | 14553 |
| 1721233800 | 299 | 3 | 1.01 | 296 | 299 | 296 | 8542 |
| 1721147400 | 296 | 0 | 0.00 | 296 | 296 | 296 | 11858 |
| 1721061000 | 296 | 0 | 0.00 | 296 | 296 | 296 | 2895 |
| 1720801800 | 296 | 0 | 0.00 | 296 | 296 | 296 | 2126 |
| 1720715400 | 296 | -6 | -1.99 | 291 | 296 | 288 | 5764 |
| 1720629000 | 302 | 4 | 1.34 | 298 | 302 | 296 | 6232 |
| 1720542600 | 298 | 0 | 0.00 | 298 | 298 | 296 | 3931 |
| 1720456200 | 298 | 0 | 0.00 | 298 | 298 | 294 | 19100 |
| 1720197000 | 298 | 0 | 0.00 | 298 | 298 | 294 | 21888 |
| 1720110600 | 298 | 0 | 0.00 | 298 | 298 | 294 | 9825 |
| 1720024200 | 298 | 0 | 0.00 | 298 | 298 | 294 | 11611 |
| 1719937800 | 298 | 0 | 0.00 | 298 | 298 | 298 | 16540 |
| 1719851400 | 298 | 0 | 0.00 | 298 | 298 | 298 | 5871 |
| 1719592200 | 298 | 0 | 0.00 | 298 | 298 | 298 | 13449 |
| 1719505800 | 298 | 0 | 0.00 | 298 | 304 | 298 | 10345 |
| 1719419400 | 298 | -12 | -3.87 | 298 | 298 | 298 | 8015 |
| 1719333000 | 310 | 12 | 4.03 | 298 | 310 | 298 | 6950 |
| 1719246600 | 298 | 0 | 0.00 | 298 | 298 | 298 | 8904 |
| 1718987400 | 298 | 5 | 1.71 | 293 | 298 | 293 | 20301 |
| 1718901000 | 293 | -5 | -1.68 | 293 | 296 | 293 | 7907 |
| 1718814600 | 298 | 2 | 0.68 | 289 | 298 | 289 | 18642 |
| 1718728200 | 296 | 2 | 0.68 | 294 | 296 | 292 | 11255 |
| 1718641800 | 294 | -21 | -6.67 | 315 | 315 | 289 | 47264 |
| 1718382600 | 315 | 0 | 0.00 | 315 | 315 | 315 | 9505 |
| 1718296200 | 315 | 0 | 0.00 | 315 | 315 | 315 | 16025 |
| 1718209800 | 315 | -12 | -3.67 | 327 | 327 | 315 | 24763 |
| 1718123400 | 327 | 0 | 0.00 | 327 | 327 | 327 | 15110 |
| 1718037000 | 327 | -6 | -1.80 | 333 | 333 | 327 | 36418 |
| 1717777800 | 333 | 0 | 0.00 | 333 | 337 | 330 | 6346 |
| 1717691400 | 333 | 0 | 0.00 | 333 | 333 | 333 | 16243 |
| 1717605000 | 333 | -7 | -2.06 | 333 | 333 | 333 | 17428 |
| 1717518600 | 340 | 10 | 3.03 | 333 | 340 | 333 | 19510 |
| 1717432200 | 330 | 0 | 0.00 | 330 | 336 | 330 | 63263 |
| 1717173000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 16847 |
| 1717086600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 21436 |
| 1717000200 | 330 | 0 | 0.00 | 330 | 330 | 327 | 19008 |
| 1716913800 | 330 | 0 | 0.00 | 330 | 330 | 327 | 90908 |
| 1716568200 | 330 | -2 | -0.60 | 334 | 334 | 330 | 9396 |
| 1716481800 | 332 | -8 | -2.35 | 334 | 334 | 332 | 25599 |
| 1716395400 | 340 | 11 | 3.34 | 329 | 340 | 329 | 12290 |
| 1716309000 | 329 | 10 | 3.13 | 319 | 329 | 316 | 39934 |
| 1716222600 | 319 | 0 | 0.00 | 319 | 319 | 319 | 34955 |
| 1715963400 | 319 | -4 | -1.24 | 319 | 319 | 319 | 20108 |
| 1715877000 | 323 | -7 | -2.12 | 323 | 326 | 323 | 9781 |
| 1715790600 | 330 | 34 | 11.49 | 307 | 330 | 307 | 65403 |
| 1715704200 | 296 | 6 | 2.07 | 290 | 307 | 288 | 258420 |
| 1715617800 | 290 | -4 | -1.36 | 293 | 295 | 290 | 71603 |
| 1715358600 | 294 | 1 | 0.34 | 293 | 294 | 293 | 63139 |
| 1715272200 | 293 | 17 | 6.16 | 285 | 302 | 283 | 295981 |
| 1715185800 | 276 | 0 | 0.00 | 277 | 277 | 276 | 29483 |
| 1715099400 | 276 | 0 | 0.00 | 277 | 277 | 276 | 33529 |
| 1714753800 | 276 | 0 | 0.00 | 276 | 277 | 276 | 35942 |
| 1714667400 | 276 | -1 | -0.36 | 277 | 277 | 276 | 38563 |
| 1714581000 | 277 | 0 | 0.00 | 277 | 277 | 275 | 13374 |
| 1714494600 | 277 | 0 | 0.00 | 277 | 277 | 276 | 36213 |
| 1714408200 | 277 | 0 | 0.00 | 277 | 277 | 276 | 12122 |
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
