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 | -6 | -1.3698630137 | 438 | 440 | 435 | 91766 | 438.8991402 | DE |
| 4 | -7 | -1.59453302961 | 439 | 457 | 435 | 78169 | 446.27096386 | DE |
| 12 | -25 | -5.4704595186 | 457 | 485 | 434 | 122928 | 452.06570689 | DE |
| 26 | -23.5 | -5.15916575192 | 455.5 | 485 | 426 | 101038 | 453.864651 | DE |
| 52 | 15 | 3.59712230216 | 417 | 485 | 406 | 89422 | 454.09450691 | DE |
| 156 | -17 | -3.78619153675 | 449 | 530 | 380 | 97836 | 460.36935913 | DE |
| 260 | 70 | 19.3370165746 | 362 | 530 | 222 | 90764 | 420.61702039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729009800 | 432 | -5.5 | -1.26 | 438 | 438 | 432 | 79272 |
| 1728923400 | 437.5 | -0.5 | -0.11 | 436 | 437.5 | 436 | 79499 |
| 1728664200 | 438 | 0 | 0.00 | 438 | 440 | 438 | 125992 |
| 1728577800 | 438 | -2 | -0.45 | 438 | 438 | 438 | 27188 |
| 1728491400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 35535 |
| 1728405000 | 440 | 2 | 0.46 | 438 | 440 | 438 | 190616 |
| 1728318600 | 438 | -6 | -1.35 | 444 | 449 | 436 | 122426 |
| 1728059400 | 444 | -3 | -0.67 | 450 | 450 | 444 | 49410 |
| 1727973000 | 447 | -5 | -1.11 | 447 | 447 | 447 | 67222 |
| 1727886600 | 452 | 5 | 1.12 | 448 | 452 | 448 | 23436 |
| 1727800200 | 447 | -8 | -1.76 | 450 | 452 | 447 | 79053 |
| 1727713800 | 455 | 5 | 1.11 | 449 | 455 | 449 | 85799 |
| 1727454600 | 450 | 0 | 0.00 | 454 | 457 | 450 | 42908 |
| 1727368200 | 450 | -2 | -0.44 | 445 | 456 | 445 | 65828 |
| 1727281800 | 452 | -1 | -0.22 | 455 | 456 | 452 | 32968 |
| 1727195400 | 453 | -2.5 | -0.55 | 445 | 453 | 445 | 57529 |
| 1727109000 | 455.5 | 5.5 | 1.22 | 456 | 456 | 455.5 | 131296 |
| 1726849800 | 450 | 8 | 1.81 | 444 | 450 | 444 | 164624 |
| 1726763400 | 442 | -6.5 | -1.45 | 442 | 442 | 442 | 47487 |
| 1726677000 | 448.5 | -4 | -0.88 | 445 | 448.5 | 441 | 61872 |
| 1726590600 | 452.5 | 12.5 | 2.84 | 439 | 453 | 439 | 85035 |
| 1726504200 | 440 | -14 | -3.08 | 447 | 452 | 434 | 189627 |
| 1726245000 | 454 | 0 | 0.00 | 452 | 454 | 446 | 65495 |
| 1726158600 | 454 | 13 | 2.95 | 444 | 454 | 444 | 52315 |
| 1726072200 | 441 | 0.5 | 0.11 | 439 | 442 | 439 | 2253412 |
| 1725985800 | 440.5 | -7.5 | -1.67 | 445 | 445 | 440.5 | 46790 |
| 1725899400 | 448 | 7.5 | 1.70 | 442 | 448 | 442 | 76747 |
| 1725640200 | 440.5 | -2.5 | -0.56 | 441 | 443 | 434 | 39229 |
| 1725553800 | 443 | -7 | -1.56 | 455 | 455 | 443 | 29151 |
| 1725467400 | 450 | -8 | -1.75 | 453 | 453 | 443 | 60090 |
| 1725381000 | 458 | -2 | -0.43 | 454 | 461 | 453 | 67375 |
| 1725294600 | 460 | -3 | -0.65 | 454 | 460 | 454 | 97023 |
| 1725035400 | 463 | 9 | 1.98 | 459 | 465 | 459 | 89741 |
| 1724949000 | 454 | 11.5 | 2.60 | 446 | 455 | 446 | 92692 |
| 1724862600 | 442.5 | -3.5 | -0.78 | 442.5 | 442.5 | 442.5 | 63673 |
| 1724776200 | 446 | 6 | 1.36 | 443 | 450 | 443 | 91607 |
| 1724430600 | 440 | -6 | -1.35 | 441 | 444 | 440 | 64445 |
| 1724344200 | 446 | 2 | 0.45 | 450 | 450 | 446 | 62402 |
| 1724257800 | 444 | 2 | 0.45 | 442 | 444 | 440 | 93556 |
| 1724171400 | 442 | -8.5 | -1.89 | 442 | 442 | 442 | 76694 |
| 1724085000 | 450.5 | -11.5 | -2.49 | 448 | 450.5 | 444 | 119555 |
| 1723825800 | 462 | -5 | -1.07 | 462 | 462 | 462 | 29487 |
| 1723739400 | 467 | 4 | 0.86 | 460 | 467 | 460 | 51301 |
| 1723653000 | 463 | -4.5 | -0.96 | 460 | 463 | 440 | 149058 |
| 1723566600 | 467.5 | -5.5 | -1.16 | 467.5 | 467.5 | 467.5 | 118909 |
| 1723480200 | 473 | 7 | 1.50 | 472 | 473 | 472 | 55210 |
| 1723221000 | 466 | -8 | -1.69 | 461 | 466 | 457 | 66404 |
| 1723134600 | 474 | 4 | 0.85 | 461 | 474 | 460 | 89794 |
| 1723048200 | 470 | 0 | 0.00 | 454 | 470 | 454 | 59690 |
| 1722961800 | 470 | 28 | 6.33 | 455 | 470 | 444 | 88725 |
| 1722875400 | 442 | -23 | -4.95 | 459 | 459 | 442 | 54946 |
| 1722616200 | 465 | -15 | -3.13 | 472 | 476 | 465 | 64304 |
| 1722529800 | 480 | -5 | -1.03 | 485 | 485 | 474 | 533968 |
| 1722443400 | 485 | 12 | 2.54 | 473 | 485 | 473 | 293362 |
| 1722357000 | 473 | 5 | 1.07 | 462 | 473 | 462 | 43109 |
| 1722270600 | 468 | 8 | 1.74 | 454 | 468 | 454 | 92126 |
| 1722011400 | 460 | -8 | -1.71 | 460 | 464 | 460 | 48748 |
| 1721925000 | 468 | 16 | 3.54 | 454 | 468 | 454 | 40805 |
| 1721838600 | 452 | -5 | -1.09 | 452 | 456 | 452 | 39443 |
| 1721752200 | 457 | 2 | 0.44 | 457 | 457 | 457 | 83106 |
| 1721665800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 112008 |
| 1721406600 | 455 | 5 | 1.11 | 455 | 455 | 455 | 33517 |
| 1721320200 | 450 | 7 | 1.58 | 452 | 455 | 450 | 37278 |
| 1721233800 | 443 | -7 | -1.56 | 452 | 452 | 443 | 34656 |
| 1721147400 | 450 | 7 | 1.58 | 443 | 450 | 441 | 55058 |
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
