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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 397.9 | -2.33 | -0.58 | 399.45 | 399.45 | 397 | 15276 |
| 1730395800 | 400.225 | 4.23 | 1.07 | 400.225 | 400.225 | 400.225 | 32489 |
| 1730309400 | 396 | 0.05 | 0.01 | 397.55 | 398.175 | 394.925 | 91663 |
| 1730223000 | 395.95 | -0.55 | -0.14 | 396.55 | 396.725 | 395.725 | 3415 |
| 1730136600 | 396.5 | -0.13 | -0.03 | 397.4 | 397.4 | 396.125 | 13406 |
| 1729873800 | 396.625 | -0.18 | -0.04 | 396.2 | 396.625 | 395.525 | 153476 |
| 1729787400 | 396.8 | -0.6 | -0.15 | 396.8 | 396.8 | 396.8 | 623 |
| 1729701000 | 397.4 | 1.27 | 0.32 | 397.4 | 397.4 | 397.4 | 8710 |
| 1729614600 | 396.125 | 0.45 | 0.11 | 395.45 | 397.125 | 394.975 | 96227 |
| 1729528200 | 395.675 | 1.45 | 0.37 | 394.8 | 395.725 | 394.325 | 50357 |
| 1729269000 | 394.225 | -0.75 | -0.19 | 394.225 | 394.225 | 394.225 | 29926 |
| 1729182600 | 394.975 | -0.1 | -0.03 | 395.75 | 396.075 | 394.575 | 45380 |
| 1729096200 | 395.075 | 2.68 | 0.68 | 395.075 | 395.075 | 395.075 | 17879 |
| 1729009800 | 392.4 | -1.23 | -0.31 | 392.5 | 392.875 | 392.075 | 24357 |
| 1728923400 | 393.625 | 0.8 | 0.20 | 393.35 | 394.225 | 393.3 | 101569 |
| 1728664200 | 392.825 | -0.85 | -0.22 | 393 | 393.575 | 392.2 | 65083 |
| 1728577800 | 393.675 | 1.28 | 0.32 | 393.675 | 393.675 | 393.675 | 20399 |
| 1728491400 | 392.4 | 0.13 | 0.03 | 392.5 | 392.9 | 392.225 | 19810 |
| 1728405000 | 392.275 | -0.03 | -0.01 | 392.85 | 392.85 | 391.4 | 14006 |
| 1728318600 | 392.3 | 0.5 | 0.13 | 392.7 | 392.8 | 391.975 | 5831 |
| 1728059400 | 391.8 | 0.57 | 0.15 | 390.2 | 392.525 | 389.275 | 2154 |
| 1727973000 | 391.225 | 4.8 | 1.24 | 390.1 | 391.75 | 389.925 | 10378 |
| 1727886600 | 386.425 | 0.38 | 0.10 | 385.85 | 386.975 | 385.325 | 67405 |
| 1727800200 | 386.05 | 3.75 | 0.98 | 386.05 | 386.05 | 386.05 | 6007 |
| 1727713800 | 382.3 | -0.1 | -0.03 | 384.45 | 384.45 | 381.825 | 6343 |
| 1727454600 | 382.4 | 0.42 | 0.11 | 382.95 | 383.5 | 381.6 | 23172 |
| 1727368200 | 381.975 | -1.48 | -0.38 | 383.75 | 383.85 | 381.775 | 29781 |
| 1727281800 | 383.45 | 0.95 | 0.25 | 382.4 | 383.575 | 381.825 | 16719 |
| 1727195400 | 382.5 | -0.95 | -0.25 | 382.65 | 382.85 | 382.125 | 3942 |
| 1727109000 | 383.45 | -2.2 | -0.57 | 385.65 | 386.575 | 383.325 | 1776 |
| 1726849800 | 385.65 | -0.05 | -0.01 | 385.15 | 385.775 | 384.125 | 95390 |
| 1726763400 | 385.7 | -1.58 | -0.41 | 385.35 | 387.075 | 385.025 | 3367 |
| 1726677000 | 387.275 | -1.08 | -0.28 | 387.275 | 387.275 | 387.275 | 65510 |
| 1726590600 | 388.35 | 1.13 | 0.29 | 386.95 | 388.55 | 386.95 | 4117 |
| 1726504200 | 387.225 | -1.63 | -0.42 | 388.85 | 388.85 | 386.65 | 16197 |
| 1726245000 | 388.85 | -2.18 | -0.56 | 388.85 | 389.025 | 388.55 | 21941 |
| 1726158600 | 391.025 | -1.25 | -0.32 | 391.8 | 392.4 | 390.75 | 15376 |
| 1726072200 | 392.275 | 1.22 | 0.31 | 388.4 | 392.9 | 388.4 | 7398 |
| 1725985800 | 391.05 | 0.43 | 0.11 | 391.05 | 391.05 | 391.05 | 27869 |
| 1725899400 | 390.625 | 2.48 | 0.64 | 389.75 | 390.7 | 389.5 | 10964 |
| 1725640200 | 388.15 | 0.38 | 0.10 | 387.35 | 392.925 | 385.7 | 27109 |
| 1725553800 | 387.775 | -0.08 | -0.02 | 387.775 | 387.775 | 387.775 | 1500 |
| 1725467400 | 387.85 | -1.75 | -0.45 | 388.55 | 388.65 | 387.1 | 7584 |
| 1725381000 | 389.6 | 1.7 | 0.44 | 388.9 | 389.675 | 388.025 | 3005 |
| 1725294600 | 387.9 | -0.1 | -0.03 | 388.2 | 388.425 | 387.675 | 12367 |
| 1725035400 | 388 | 0.65 | 0.17 | 388 | 388 | 388 | 5346 |
| 1724949000 | 387.35 | 1.45 | 0.38 | 386.1 | 387.825 | 385.275 | 207 |
| 1724862600 | 385.9 | 0.8 | 0.21 | 384.85 | 386.4 | 384.825 | 5509 |
| 1724776200 | 385.1 | -0.4 | -0.10 | 385.2 | 385.25 | 385 | 11572 |
| 1724430600 | 385.5 | -3.53 | -0.91 | 386.1 | 386.1 | 385.125 | 2940 |
| 1724344200 | 389.025 | -0.63 | -0.16 | 389.2 | 389.65 | 387.925 | 12991 |
| 1724257800 | 389.65 | -1.23 | -0.31 | 390.3 | 390.575 | 389.475 | 2941 |
| 1724171400 | 390.875 | -0.9 | -0.23 | 390.875 | 390.875 | 390.875 | 2592 |
| 1724085000 | 391.775 | -2.68 | -0.68 | 391.775 | 391.775 | 391.775 | 142 |
| 1723825800 | 394.45 | -0.73 | -0.18 | 394.7 | 394.8 | 394.325 | 2355 |
| 1723739400 | 395.175 | -0.48 | -0.12 | 395.45 | 397.075 | 394.925 | 2190 |
| 1723653000 | 395.65 | -0.65 | -0.16 | 395.8 | 396.25 | 394.5 | 2495 |
| 1723566600 | 396.3 | -1.05 | -0.26 | 396.3 | 396.3 | 396.3 | 1873 |
| 1723480200 | 397.35 | -0.18 | -0.04 | 398.35 | 398.35 | 396.85 | 20950 |
| 1723221000 | 397.525 | -1.35 | -0.34 | 397.525 | 397.525 | 397.525 | 0 |
| 1723134600 | 398.875 | -0.13 | -0.03 | 398.875 | 398.875 | 398.875 | 152 |
| 1723048200 | 399 | -0.15 | -0.04 | 399 | 399 | 399 | 7323 |
| 1722961800 | 399.15 | 4.2 | 1.06 | 397.35 | 400.7 | 395.775 | 120394 |
| 1722875400 | 394.95 | -1.38 | -0.35 | 396.6 | 397.5 | 393.85 | 24705 |
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
