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 | -10 | -3.10559006211 | 322 | 324 | 310 | 86980 | 314.82983714 | DE |
| 4 | 2 | 0.645161290323 | 310 | 329 | 301 | 131682 | 309.25956271 | DE |
| 12 | 27 | 9.47368421053 | 285 | 329 | 285 | 568163 | 302.93698359 | DE |
| 26 | 57 | 22.3529411765 | 255 | 329 | 241 | 307034 | 297.50028857 | DE |
| 52 | 105 | 50.7246376812 | 207 | 329 | 185 | 191329 | 281.58263581 | DE |
| 156 | 82 | 35.652173913 | 230 | 329 | 165 | 116527 | 250.53158641 | DE |
| 260 | 96 | 44.4444444444 | 216 | 329 | 128 | 118844 | 222.6691651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 312 | 1 | 0.32 | 310 | 312 | 310 | 44678 |
| 1721406600 | 311 | -2 | -0.64 | 312 | 320 | 311 | 10559 |
| 1721320200 | 313 | -2 | -0.63 | 312 | 324 | 312 | 15884 |
| 1721233800 | 315 | 0 | 0.00 | 315 | 315 | 315 | 69663 |
| 1721147400 | 315 | 0 | 0.00 | 312 | 315 | 312 | 178204 |
| 1721061000 | 315 | 0 | 0.00 | 322 | 323 | 315 | 160591 |
| 1720801800 | 315 | -6 | -1.87 | 315 | 315 | 315 | 8330 |
| 1720715400 | 321 | 3 | 0.94 | 316 | 321 | 316 | 269052 |
| 1720629000 | 318 | -5 | -1.55 | 318 | 318 | 318 | 21577 |
| 1720542600 | 323 | -1 | -0.31 | 316 | 329 | 316 | 51987 |
| 1720456200 | 324 | 9 | 2.86 | 314 | 324 | 308 | 40163 |
| 1720197000 | 315 | 8 | 2.61 | 305 | 315 | 305 | 56785 |
| 1720110600 | 307 | -3 | -0.97 | 314 | 314 | 307 | 326027 |
| 1720024200 | 310 | 4 | 1.31 | 310 | 314 | 305 | 232558 |
| 1719937800 | 306 | 0 | 0.00 | 310 | 310 | 305 | 42139 |
| 1719851400 | 306 | -4 | -1.29 | 315 | 315 | 306 | 72752 |
| 1719592200 | 310 | 3 | 0.98 | 310 | 320 | 306 | 110350 |
| 1719505800 | 307 | 5 | 1.66 | 309 | 309 | 301 | 47632 |
| 1719419400 | 302 | -2 | -0.66 | 305 | 307 | 301 | 558465 |
| 1719333000 | 304 | 2 | 0.66 | 305 | 308 | 301 | 94611 |
| 1719246600 | 302 | -18 | -5.63 | 310 | 314 | 301 | 266312 |
| 1718987400 | 320 | 20 | 6.67 | 300 | 320 | 300 | 47537 |
| 1718901000 | 300 | 5 | 1.69 | 300 | 300 | 300 | 859035 |
| 1718814600 | 295 | -10 | -3.28 | 295 | 295 | 295 | 27255 |
| 1718728200 | 305 | 3 | 0.99 | 301 | 305 | 290 | 40980 |
| 1718641800 | 302 | 3 | 1.00 | 300 | 302 | 291 | 52717 |
| 1718382600 | 299 | -3 | -0.99 | 300 | 301 | 296 | 97923 |
| 1718296200 | 302 | -3 | -0.98 | 298 | 302 | 298 | 19886 |
| 1718209800 | 305 | -2 | -0.65 | 306 | 307 | 298 | 22926 |
| 1718123400 | 307 | 1 | 0.33 | 306 | 307 | 298 | 101626 |
| 1718037000 | 306 | 2 | 0.66 | 306 | 306 | 306 | 49627 |
| 1717777800 | 304 | 1 | 0.33 | 304 | 304 | 304 | 34451 |
| 1717691400 | 303 | 7 | 2.36 | 295 | 303 | 295 | 1844156 |
| 1717605000 | 296 | 1 | 0.34 | 290 | 300 | 290 | 2227396 |
| 1717518600 | 295 | 1 | 0.34 | 290 | 298 | 290 | 3440332 |
| 1717432200 | 294 | -6 | -2.00 | 295 | 295 | 291 | 22581 |
| 1717173000 | 300 | 10 | 3.45 | 286 | 301 | 286 | 86869 |
| 1717086600 | 290 | -3 | -1.02 | 290 | 299 | 290 | 31764 |
| 1717000200 | 293 | 1 | 0.34 | 290 | 294 | 290 | 2294574 |
| 1716913800 | 292 | -1 | -0.34 | 287 | 300 | 287 | 128052 |
| 1716568200 | 293 | -2 | -0.68 | 296 | 296 | 290 | 1586610 |
| 1716481800 | 295 | -2 | -0.67 | 296 | 298 | 290 | 39593 |
| 1716395400 | 297 | -9 | -2.94 | 306 | 306 | 296 | 23691 |
| 1716309000 | 306 | 7 | 2.34 | 295 | 310 | 295 | 848446 |
| 1716222600 | 299 | -5 | -1.64 | 295 | 308 | 295 | 111574 |
| 1715963400 | 304 | 6 | 2.01 | 295 | 304 | 295 | 44508 |
| 1715877000 | 298 | -7 | -2.30 | 302 | 309 | 295 | 1059210 |
| 1715790600 | 305 | -6 | -1.93 | 305 | 310 | 305 | 765913 |
| 1715704200 | 311 | 7 | 2.30 | 300 | 314 | 300 | 197297 |
| 1715617800 | 304 | -5 | -1.62 | 308 | 310 | 301 | 1877090 |
| 1715358600 | 309 | 4 | 1.31 | 300 | 310 | 300 | 10835347 |
| 1715272200 | 305 | -5 | -1.61 | 306 | 307 | 305 | 946768 |
| 1715185800 | 310 | 6 | 1.97 | 310 | 313 | 301 | 40195 |
| 1715099400 | 304 | -1 | -0.33 | 305 | 306 | 296 | 325988 |
| 1714753800 | 305 | 13 | 4.45 | 305 | 305 | 305 | 44942 |
| 1714667400 | 292 | 1 | 0.34 | 300 | 300 | 292 | 48651 |
| 1714581000 | 291 | -5 | -1.69 | 292 | 295 | 287 | 35806 |
| 1714494600 | 296 | 8 | 2.78 | 287 | 296 | 287 | 30803 |
| 1714408200 | 288 | -2 | -0.69 | 285 | 292 | 285 | 27672 |
| 1714149000 | 290 | -9 | -3.01 | 300 | 300 | 282 | 48602 |
| 1714062600 | 299 | 8 | 2.75 | 290 | 305 | 290 | 39755 |
| 1713976200 | 291 | 7 | 2.46 | 290 | 292 | 276 | 39023 |
| 1713889800 | 284 | 9 | 3.27 | 275 | 284 | 275 | 31399 |
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
