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 | 412 | 430 | 396 | 166799 | 406.84522827 | DE |
| 4 | -43 | -9.45054945055 | 455 | 460 | 395 | 214929 | 413.12953175 | DE |
| 12 | -110 | -21.0727969349 | 522 | 522 | 395 | 290699 | 455.91851785 | DE |
| 26 | -74 | -15.2263374486 | 486 | 544 | 395 | 232582 | 478.4245578 | DE |
| 52 | -7 | -1.67064439141 | 419 | 544 | 387 | 189619 | 465.58723089 | DE |
| 156 | -27 | -6.15034168565 | 439 | 544 | 325 | 128526 | 444.12970023 | DE |
| 260 | -38.05 | -8.45461615376 | 450.05 | 544 | 325 | 124044 | 436.37945726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 412 | 6 | 1.48 | 425 | 425 | 407 | 88436 |
| 1734975000 | 406 | 3 | 0.74 | 400 | 407 | 397 | 57845 |
| 1734715800 | 403 | -4 | -0.98 | 429 | 429 | 396 | 220624 |
| 1734629400 | 407 | -4 | -0.97 | 408 | 419 | 405 | 238255 |
| 1734543000 | 411 | 2 | 0.49 | 430 | 430 | 408 | 88359 |
| 1734456600 | 409 | -6 | -1.45 | 412 | 414 | 409 | 228913 |
| 1734370200 | 415 | -3 | -0.72 | 417 | 422 | 414 | 112638 |
| 1734111000 | 418 | 0 | 0.00 | 418 | 419 | 412 | 67100 |
| 1734024600 | 418 | 0 | 0.00 | 418 | 428 | 418 | 150749 |
| 1733938200 | 418 | 0 | 0.00 | 419 | 423 | 416 | 621240 |
| 1733851800 | 418 | -2 | -0.48 | 410 | 419 | 410 | 216955 |
| 1733765400 | 420 | 7 | 1.69 | 417 | 426 | 411 | 276672 |
| 1733506200 | 413 | 7 | 1.72 | 395 | 414 | 395 | 145997 |
| 1733419800 | 406 | -5 | -1.22 | 410 | 415 | 405 | 209812 |
| 1733333400 | 411 | 15 | 3.79 | 397 | 414 | 397 | 320628 |
| 1733247000 | 396 | -12 | -2.94 | 403 | 416 | 396 | 524254 |
| 1733160600 | 408 | -10 | -2.39 | 418 | 420 | 405 | 206018 |
| 1732901400 | 418 | -2 | -0.48 | 419 | 426 | 414 | 161396 |
| 1732815000 | 420 | -30 | -6.67 | 440 | 446 | 420 | 197585 |
| 1732728600 | 450 | 10 | 2.27 | 460 | 460 | 441 | 126427 |
| 1732642200 | 440 | -5 | -1.12 | 455 | 459 | 438 | 127116 |
| 1732555800 | 445 | -4 | -0.89 | 430 | 465 | 430 | 3396079 |
| 1732296600 | 449 | 1 | 0.22 | 430 | 450 | 430 | 260580 |
| 1732210200 | 448 | 11 | 2.52 | 445 | 448 | 433 | 191268 |
| 1732123800 | 437 | -15 | -3.32 | 451 | 457 | 437 | 209344 |
| 1732037400 | 452 | 6 | 1.35 | 455 | 455 | 442 | 97327 |
| 1731951000 | 446 | 0 | 0.00 | 444 | 448 | 440 | 130771 |
| 1731691800 | 446 | -1 | -0.22 | 448 | 452 | 438 | 486637 |
| 1731605400 | 447 | 4 | 0.90 | 439 | 449 | 439 | 127982 |
| 1731519000 | 443 | -3 | -0.67 | 446 | 453 | 440 | 136119 |
| 1731432600 | 446 | -11 | -2.41 | 460 | 460 | 443 | 159813 |
| 1731346200 | 457 | 5 | 1.11 | 460 | 460 | 456 | 57622 |
| 1731087000 | 452 | -10 | -2.16 | 461 | 461 | 452 | 94309 |
| 1731000600 | 462 | 9 | 1.99 | 445 | 462 | 445 | 303054 |
| 1730914200 | 453 | -2 | -0.44 | 463 | 463 | 449 | 65080 |
| 1730827800 | 455 | -3 | -0.66 | 457 | 458 | 449 | 119553 |
| 1730741400 | 458 | -2 | -0.43 | 463 | 463 | 452 | 103179 |
| 1730482200 | 460 | -5 | -1.08 | 464 | 465 | 456 | 533047 |
| 1730395800 | 465 | -8 | -1.69 | 460 | 474 | 459 | 562291 |
| 1730309400 | 473 | 11 | 2.38 | 460 | 479 | 449 | 417169 |
| 1730223000 | 462 | 4 | 0.87 | 451 | 466 | 451 | 319667 |
| 1730136600 | 458 | -6 | -1.29 | 460 | 463 | 454 | 167809 |
| 1729873800 | 464 | -6 | -1.28 | 462 | 467 | 462 | 163176 |
| 1729787400 | 470 | 2 | 0.43 | 470 | 474 | 466 | 301770 |
| 1729701000 | 468 | -18 | -3.70 | 485 | 487 | 467 | 172995 |
| 1729614600 | 486 | 1 | 0.21 | 486 | 489 | 476 | 218423 |
| 1729528200 | 485 | -10 | -2.02 | 492 | 494 | 485 | 132173 |
| 1729269000 | 495 | -1 | -0.20 | 492 | 500 | 492 | 103693 |
| 1729182600 | 496 | -12 | -2.36 | 502 | 508 | 496 | 206319 |
| 1729096200 | 508 | 8 | 1.60 | 506 | 512 | 498 | 368577 |
| 1729009800 | 500 | 3 | 0.60 | 495 | 502 | 489 | 364630 |
| 1728923400 | 497 | -2 | -0.40 | 499 | 500 | 496 | 195400 |
| 1728664200 | 499 | -3 | -0.60 | 504 | 504 | 492 | 200970 |
| 1728577800 | 502 | -10 | -1.95 | 510 | 512 | 500 | 147805 |
| 1728491400 | 512 | 2 | 0.39 | 510 | 516 | 508 | 839417 |
| 1728405000 | 510 | 2 | 0.39 | 510 | 510 | 504 | 136918 |
| 1728318600 | 508 | 8 | 1.60 | 506 | 508 | 499 | 279383 |
| 1728059400 | 500 | 5 | 1.01 | 494 | 502 | 489 | 901216 |
| 1727973000 | 495 | -13 | -2.56 | 504 | 506 | 493 | 211403 |
| 1727886600 | 508 | -8 | -1.55 | 518 | 518 | 506 | 87822 |
| 1727800200 | 516 | -4 | -0.77 | 522 | 522 | 516 | 202668 |
| 1727713800 | 520 | -10 | -1.89 | 530 | 530 | 518 | 495933 |
| 1727454600 | 530 | 4 | 0.76 | 518 | 530 | 518 | 425192 |
| 1727368200 | 526 | 4 | 0.77 | 536 | 536 | 524 | 80737 |
| 1727281800 | 522 | 2 | 0.38 | 518 | 530 | 518 | 106089 |
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
