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 | 20 | 5 | 400 | 420 | 390 | 1964 | 400.17366062 | DE |
| 4 | 41 | 10.8179419525 | 379 | 420 | 379 | 1673 | 394.16462467 | DE |
| 12 | 45 | 12 | 375 | 420 | 355 | 1572 | 387.39372126 | DE |
| 26 | 57 | 15.7024793388 | 363 | 420 | 312 | 13700 | 353.36156285 | DE |
| 52 | 50 | 13.5135135135 | 370 | 420 | 312 | 10056 | 356.14221683 | DE |
| 156 | 135 | 47.3684210526 | 285 | 430 | 239 | 6057 | 355.97368128 | DE |
| 260 | 69.5 | 19.8288159772 | 350.5 | 430 | 151.4 | 17562 | 307.75235891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 405 | 5 | 1.25 | 390 | 405 | 390 | 341 |
| 1741023000 | 400 | 6 | 1.52 | 400 | 400 | 400 | 9422 |
| 1740763800 | 394 | -6 | -1.50 | 394 | 394 | 394 | 0 |
| 1740677400 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1740591000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 55 |
| 1740504600 | 400 | 0 | 0.00 | 400 | 400 | 400 | 42 |
| 1740418200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1740159000 | 400 | 0 | 0.00 | 392 | 400 | 392 | 3501 |
| 1740072600 | 400 | 10 | 2.56 | 386 | 400 | 386 | 500 |
| 1739986200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 4 |
| 1739899800 | 390 | -30 | -7.14 | 390 | 390 | 390 | 6924 |
| 1739813400 | 420 | 35 | 9.09 | 420 | 420 | 420 | 459 |
| 1739554200 | 385 | -10 | -2.53 | 398 | 398 | 385 | 5660 |
| 1739467800 | 395 | 1 | 0.25 | 395 | 395 | 395 | 288 |
| 1739381400 | 394 | -1 | -0.25 | 394 | 394 | 394 | 0 |
| 1739295000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 209 |
| 1739208600 | 395 | 0 | 0.00 | 390 | 395 | 390 | 1001 |
| 1738949400 | 395 | 0 | 0.00 | 395 | 395 | 395 | 503 |
| 1738863000 | 395 | 16 | 4.22 | 386 | 395 | 386 | 3355 |
| 1738776600 | 379 | -16 | -4.05 | 379 | 379 | 379 | 1200 |
| 1738690200 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1738603800 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1738344600 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1738258200 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1738171800 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1738085400 | 395 | 0 | 0.00 | 390 | 395 | 390 | 1494 |
| 1737999000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
| 1737739800 | 395 | 0 | 0.00 | 395 | 395 | 395 | 1788 |
| 1737653400 | 395 | 0 | 0.00 | 395 | 395 | 395 | 3 |
| 1737567000 | 395 | -1 | -0.25 | 395 | 395 | 395 | 0 |
| 1737480600 | 396 | -4 | -1.00 | 406 | 406 | 396 | 7284 |
| 1737394200 | 400 | -2 | -0.50 | 400 | 400 | 400 | 540 |
| 1737135000 | 402 | 11 | 2.81 | 376 | 402 | 376 | 3202 |
| 1737048600 | 391 | 14 | 3.71 | 400 | 400 | 391 | 6372 |
| 1736962200 | 377 | 0 | 0.00 | 377 | 377 | 377 | 0 |
| 1736875800 | 377 | 0 | 0.00 | 377 | 377 | 377 | 0 |
| 1736789400 | 377 | 0 | 0.00 | 386 | 386 | 377 | 2946 |
| 1736530200 | 377 | 0 | 0.00 | 376 | 377 | 376 | 1500 |
| 1736443800 | 377 | 0 | 0.00 | 377 | 377 | 377 | 0 |
| 1736357400 | 377 | 0 | 0.00 | 377 | 377 | 377 | 17 |
| 1736271000 | 377 | 0 | 0.00 | 374 | 377 | 374 | 2377 |
| 1736184600 | 377 | -8 | -2.08 | 380 | 380 | 377 | 5431 |
| 1735925400 | 385 | 0 | 0.00 | 398 | 398 | 385 | 1525 |
| 1735839000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 502 |
| 1735666200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1735579800 | 385 | 0 | 0.00 | 385 | 385 | 385 | 7 |
| 1735320600 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1735061400 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1734975000 | 385 | 0 | 0.00 | 385 | 385 | 385 | 0 |
| 1734715800 | 385 | 10 | 2.67 | 385 | 385 | 385 | 375 |
| 1734629400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 12722 |
| 1734543000 | 375 | 20 | 5.63 | 375 | 375 | 375 | 7914 |
| 1734456600 | 355 | -25 | -6.58 | 355 | 355 | 355 | 0 |
| 1734370200 | 380 | 5 | 1.33 | 380 | 380 | 380 | 0 |
| 1734111000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1734024600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 134 |
| 1733938200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 7 |
| 1733851800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 402 |
| 1733765400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1733506200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 20 |
| 1733419800 | 375 | 0 | 0.00 | 374 | 375 | 374 | 1000 |
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
