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 | -1 | -0.185185185185 | 540 | 550 | 510 | 562427 | 538.84306632 | DE |
| 4 | 83 | 18.201754386 | 456 | 550 | 456 | 344363 | 511.88516959 | DE |
| 12 | 89 | 19.7777777778 | 450 | 550 | 430 | 276529 | 477.34234913 | DE |
| 26 | 105 | 24.1935483871 | 434 | 550 | 400 | 334685 | 442.46973042 | DE |
| 52 | 139 | 34.75 | 400 | 550 | 330 | 348176 | 412.19944021 | DE |
| 156 | 59 | 12.2916666667 | 480 | 565 | 270 | 588724 | 419.10549398 | DE |
| 260 | 354.5 | 192.140921409 | 184.5 | 565 | 123.5 | 614317 | 368.31664667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 547 | 9 | 1.67 | 542 | 550 | 533 | 1390816 |
| 1722357000 | 538 | 6 | 1.13 | 530 | 544 | 530 | 393797 |
| 1722270600 | 532 | 1 | 0.19 | 520 | 539 | 520 | 251066 |
| 1722011400 | 531 | 6 | 1.14 | 510 | 538 | 510 | 242304 |
| 1721925000 | 525 | 2 | 0.38 | 540 | 540 | 513 | 534154 |
| 1721838600 | 523 | 15 | 2.95 | 515 | 535 | 512 | 487397 |
| 1721752200 | 508 | 8 | 1.60 | 510 | 510 | 499 | 116189 |
| 1721665800 | 500 | 0 | 0.00 | 491.5 | 500 | 491.5 | 102242 |
| 1721406600 | 500 | -2 | -0.40 | 501 | 501 | 494.5 | 98631 |
| 1721320200 | 502 | 5.5 | 1.11 | 501 | 506 | 495 | 195007 |
| 1721233800 | 496.5 | -6.5 | -1.29 | 503 | 503 | 495.5 | 325818 |
| 1721147400 | 503 | 0 | 0.00 | 501 | 505 | 498.5 | 712453 |
| 1721061000 | 503 | 3.5 | 0.70 | 494 | 507 | 494 | 217559 |
| 1720801800 | 499.5 | 8.5 | 1.73 | 495 | 499.5 | 486 | 196173 |
| 1720715400 | 491 | 8 | 1.66 | 493.5 | 494 | 479 | 154570 |
| 1720629000 | 483 | 9.5 | 2.01 | 469.5 | 484 | 469.5 | 269783 |
| 1720542600 | 473.5 | -9 | -1.87 | 478.5 | 484 | 473.5 | 207237 |
| 1720456200 | 482.5 | 4 | 0.84 | 477.5 | 482.5 | 473.5 | 130248 |
| 1720197000 | 478.5 | 16.5 | 3.57 | 460 | 485.5 | 460 | 305464 |
| 1720110600 | 462 | 0 | 0.00 | 456 | 471.5 | 456 | 556344 |
| 1720024200 | 462 | 14 | 3.13 | 447 | 462 | 447 | 195009 |
| 1719937800 | 448 | -1.5 | -0.33 | 449 | 450.5 | 443 | 218577 |
| 1719851400 | 449.5 | -1.5 | -0.33 | 470 | 470 | 449 | 224597 |
| 1719592200 | 451 | 0 | 0.00 | 451 | 454.5 | 441 | 221727 |
| 1719505800 | 451 | -0.5 | -0.11 | 450.5 | 461.5 | 450 | 94614 |
| 1719419400 | 451.5 | 3.5 | 0.78 | 450.5 | 456 | 442 | 264178 |
| 1719333000 | 448 | -3 | -0.67 | 460 | 460 | 446.5 | 166728 |
| 1719246600 | 451 | -3 | -0.66 | 452.5 | 454.5 | 447.5 | 156194 |
| 1718987400 | 454 | 2.5 | 0.55 | 452.5 | 455 | 445.5 | 641093 |
| 1718901000 | 451.5 | 3 | 0.67 | 457.5 | 457.5 | 447.5 | 130960 |
| 1718814600 | 448.5 | 5.5 | 1.24 | 443.5 | 448.5 | 439 | 234809 |
| 1718728200 | 443 | 2.5 | 0.57 | 430 | 445 | 430 | 294325 |
| 1718641800 | 440.5 | 2.5 | 0.57 | 435.5 | 441 | 434 | 128073 |
| 1718382600 | 438 | -3.5 | -0.79 | 443 | 445.5 | 433 | 85419 |
| 1718296200 | 441.5 | -12 | -2.65 | 437.5 | 453 | 437.5 | 162228 |
| 1718209800 | 453.5 | 14.5 | 3.30 | 436 | 457.5 | 436 | 147643 |
| 1718123400 | 439 | -5 | -1.13 | 445 | 445 | 436.5 | 79020 |
| 1718037000 | 444 | -2 | -0.45 | 441 | 445.5 | 440 | 169467 |
| 1717777800 | 446 | -5.5 | -1.22 | 451.5 | 451.5 | 440 | 99730 |
| 1717691400 | 451.5 | -1 | -0.22 | 454.5 | 456 | 449.5 | 159711 |
| 1717605000 | 452.5 | -0.5 | -0.11 | 456 | 456 | 448 | 140904 |
| 1717518600 | 453 | -4.5 | -0.98 | 445 | 454.5 | 445 | 78959 |
| 1717432200 | 457.5 | 6.5 | 1.44 | 471.5 | 471.5 | 452 | 261421 |
| 1717173000 | 451 | -4 | -0.88 | 475 | 475 | 449 | 698646 |
| 1717086600 | 455 | 5.5 | 1.22 | 460 | 465 | 450.5 | 227019 |
| 1717000200 | 449.5 | -8.5 | -1.86 | 445 | 458 | 445 | 159863 |
| 1716913800 | 458 | 2 | 0.44 | 457.5 | 464 | 456 | 168888 |
| 1716568200 | 456 | 5 | 1.11 | 462.5 | 462.5 | 453.5 | 249321 |
| 1716481800 | 451 | -0.5 | -0.11 | 464 | 464 | 445.5 | 1225132 |
| 1716395400 | 451.5 | -1.5 | -0.33 | 451 | 453 | 447 | 285314 |
| 1716309000 | 453 | -6 | -1.31 | 464 | 464 | 450.5 | 118179 |
| 1716222600 | 459 | 0 | 0.00 | 464 | 464 | 454.5 | 76409 |
| 1715963400 | 459 | 4 | 0.88 | 454 | 459 | 449.5 | 920542 |
| 1715877000 | 455 | -6.5 | -1.41 | 461.5 | 461.5 | 450.5 | 130447 |
| 1715790600 | 461.5 | 11.5 | 2.56 | 451 | 461.5 | 448 | 315817 |
| 1715704200 | 450 | -1.5 | -0.33 | 450 | 460 | 447.5 | 141150 |
| 1715617800 | 451.5 | 1 | 0.22 | 449.5 | 454.5 | 446 | 103932 |
| 1715358600 | 450.5 | 3 | 0.67 | 447 | 454.5 | 447 | 137057 |
| 1715272200 | 447.5 | -1.5 | -0.33 | 450 | 454 | 445 | 114852 |
| 1715185800 | 449 | 9.5 | 2.16 | 437 | 449 | 435.5 | 145064 |
| 1715099400 | 439.5 | 8 | 1.85 | 436 | 439.5 | 432 | 125730 |
| 1714753800 | 431.5 | -2.5 | -0.58 | 432 | 437.5 | 429.5 | 147183 |
| 1714667400 | 434 | -10.5 | -2.36 | 450 | 450 | 430 | 318020 |
| 1714581000 | 444.5 | 9 | 2.07 | 440 | 447.5 | 437 | 88664 |
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
