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 | -1.5 | -0.383141762452 | 391.5 | 402 | 379 | 609337 | 387.37471752 | DE |
| 4 | 14 | 3.72340425532 | 376 | 402 | 367.5 | 528783 | 381.79425527 | DE |
| 12 | 11 | 2.90237467018 | 379 | 404.5 | 367.5 | 726421 | 384.36998215 | DE |
| 26 | 37.5 | 10.6382978723 | 352.5 | 404.5 | 337 | 711261 | 369.01680552 | DE |
| 52 | 106 | 37.323943662 | 284 | 404.5 | 258 | 786112 | 335.07420374 | DE |
| 156 | 96 | 32.6530612245 | 294 | 404.5 | 252.5 | 707959 | 315.79286447 | DE |
| 260 | 201.6 | 107.006369427 | 188.4 | 404.5 | 145.8 | 766911 | 283.81660969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 390 | 8 | 2.09 | 402 | 402 | 384 | 2512625 |
| 1721406600 | 382 | -3.5 | -0.91 | 382 | 386 | 379 | 262838 |
| 1721320200 | 385.5 | -2.5 | -0.64 | 391 | 393.5 | 385.5 | 1765098 |
| 1721233800 | 388 | -6.5 | -1.65 | 380 | 392 | 380 | 312412 |
| 1721147400 | 394.5 | 1.5 | 0.38 | 393 | 394.5 | 386.5 | 368707 |
| 1721061000 | 393 | 1.5 | 0.38 | 391.5 | 399 | 387 | 337628 |
| 1720801800 | 391.5 | -4 | -1.01 | 390.5 | 398 | 390.5 | 395919 |
| 1720715400 | 395.5 | 8.5 | 2.20 | 395 | 395.5 | 385 | 489578 |
| 1720629000 | 387 | 7 | 1.84 | 395 | 395 | 379.5 | 455883 |
| 1720542600 | 380 | 0 | 0.00 | 380 | 382.5 | 375.5 | 697817 |
| 1720456200 | 380 | 3 | 0.80 | 378 | 381.5 | 375.5 | 365258 |
| 1720197000 | 377 | -0.5 | -0.13 | 379.5 | 384 | 377 | 823067 |
| 1720110600 | 377.5 | 1.5 | 0.40 | 378 | 380.5 | 375.5 | 171492 |
| 1720024200 | 376 | 6 | 1.62 | 371.5 | 376.5 | 370.5 | 401783 |
| 1719937800 | 370 | -2 | -0.54 | 372 | 372.5 | 367.5 | 495223 |
| 1719851400 | 372 | -0.5 | -0.13 | 374 | 376.5 | 372 | 381920 |
| 1719592200 | 372.5 | -4.5 | -1.19 | 378 | 379 | 372 | 414551 |
| 1719505800 | 377 | 1.5 | 0.40 | 375.5 | 379 | 373 | 755006 |
| 1719419400 | 375.5 | -3.5 | -0.92 | 380 | 380 | 375 | 515089 |
| 1719333000 | 379 | -4 | -1.04 | 385 | 385 | 374.5 | 530045 |
| 1719246600 | 383 | 6 | 1.59 | 376 | 383.5 | 374 | 636354 |
| 1718987400 | 377 | -5.5 | -1.44 | 381 | 384 | 373.5 | 958468 |
| 1718901000 | 382.5 | 0.5 | 0.13 | 382 | 387 | 382 | 1401500 |
| 1718814600 | 382 | 2.5 | 0.66 | 380 | 384.5 | 379.5 | 1595258 |
| 1718728200 | 379.5 | 2.5 | 0.66 | 376.5 | 382 | 376 | 597244 |
| 1718641800 | 377 | 2.5 | 0.67 | 370 | 377 | 370 | 418084 |
| 1718382600 | 374.5 | -6.5 | -1.71 | 382 | 382.5 | 374.5 | 924001 |
| 1718296200 | 381 | 2 | 0.53 | 379.5 | 384 | 379.5 | 704614 |
| 1718209800 | 379 | -2 | -0.52 | 384 | 384 | 379 | 577614 |
| 1718123400 | 381 | -4 | -1.04 | 385 | 387.5 | 377.5 | 674769 |
| 1718037000 | 385 | 1 | 0.26 | 379.5 | 387.5 | 379.5 | 1004746 |
| 1717777800 | 384 | 6 | 1.59 | 380.5 | 387 | 379 | 733572 |
| 1717691400 | 378 | -2.5 | -0.66 | 384.5 | 386 | 377.5 | 919957 |
| 1717605000 | 380.5 | -14 | -3.55 | 395 | 397 | 380.5 | 781280 |
| 1717518600 | 394.5 | 0 | 0.00 | 383.5 | 400.5 | 382 | 1771684 |
| 1717432200 | 394.5 | 8.5 | 2.20 | 374 | 400 | 374 | 1277963 |
| 1717173000 | 386 | 4.5 | 1.18 | 383.5 | 390 | 379 | 985133 |
| 1717086600 | 381.5 | 3 | 0.79 | 375 | 383 | 375 | 703793 |
| 1717000200 | 378.5 | -7 | -1.82 | 384.5 | 384.5 | 378 | 667503 |
| 1716913800 | 385.5 | -10.5 | -2.65 | 398.5 | 399.5 | 385.5 | 719453 |
| 1716568200 | 396 | 2 | 0.51 | 379.5 | 404.5 | 379.5 | 671707 |
| 1716481800 | 394 | 8 | 2.07 | 388 | 394 | 386 | 764065 |
| 1716395400 | 386 | -8 | -2.03 | 386 | 392 | 385 | 862434 |
| 1716309000 | 394 | 0 | 0.00 | 389.5 | 397.5 | 389.5 | 626194 |
| 1716222600 | 394 | 0 | 0.00 | 392.5 | 400 | 380.5 | 1184694 |
| 1715963400 | 394 | 0.5 | 0.13 | 390 | 396.5 | 388.5 | 327092 |
| 1715877000 | 393.5 | 4.5 | 1.16 | 402 | 402 | 386.5 | 1404833 |
| 1715790600 | 389 | 2.5 | 0.65 | 400 | 400 | 381.5 | 638535 |
| 1715704200 | 386.5 | 8 | 2.11 | 378 | 386.5 | 377 | 1003946 |
| 1715617800 | 378.5 | -7 | -1.82 | 385.5 | 390 | 378.5 | 778749 |
| 1715358600 | 385.5 | -1 | -0.26 | 389 | 389 | 383.5 | 582021 |
| 1715272200 | 386.5 | -0.5 | -0.13 | 384.5 | 387 | 383.5 | 561366 |
| 1715185800 | 387 | 4.5 | 1.18 | 381.5 | 388 | 381 | 520961 |
| 1715099400 | 382.5 | -8 | -2.05 | 396 | 396 | 380 | 552487 |
| 1714753800 | 390.5 | 6.5 | 1.69 | 391 | 392 | 383.5 | 330080 |
| 1714667400 | 384 | -3.5 | -0.90 | 402.5 | 402.5 | 379 | 787299 |
| 1714581000 | 387.5 | 12.5 | 3.33 | 395 | 395 | 378.5 | 908044 |
| 1714494600 | 375 | -2.5 | -0.66 | 379.5 | 385 | 375 | 531364 |
| 1714408200 | 377.5 | 4 | 1.07 | 379 | 380.5 | 373.5 | 1104264 |
| 1714149000 | 373.5 | 8.5 | 2.33 | 368.5 | 374.5 | 365 | 1173633 |
| 1714062600 | 365 | 0 | 0.00 | 365.5 | 365.5 | 359 | 602930 |
| 1713976200 | 365 | 0.5 | 0.14 | 364.5 | 368.5 | 362.5 | 607580 |
| 1713889800 | 364.5 | 2 | 0.55 | 364 | 367 | 361 | 865352 |
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
