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 | 0.223214285714 | 448 | 457 | 430 | 223069 | 445.17729819 | DE |
| 4 | -13 | -2.81385281385 | 462 | 479 | 430 | 222261 | 456.59466163 | DE |
| 12 | -71 | -13.6538461538 | 520 | 544 | 430 | 233486 | 491.65073363 | DE |
| 26 | 9 | 2.04545454545 | 440 | 544 | 424 | 190203 | 492.50319125 | DE |
| 52 | 44 | 10.8641975309 | 405 | 544 | 387 | 168990 | 468.43579605 | DE |
| 156 | -22 | -4.67091295117 | 471 | 544 | 325 | 120610 | 443.87852516 | DE |
| 260 | -1.05 | -0.233307410288 | 450.05 | 544 | 325 | 119229 | 435.82812459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727195400 | 520 | 6 | 1.17 | 516 | 520 | 510 | 91968 |
| 1727109000 | 514 | -4 | -0.77 | 530 | 530 | 510 | 642572 |
| 1726849800 | 518 | -12 | -2.26 | 526 | 530 | 510 | 172937 |
| 1726763400 | 530 | 0 | 0.00 | 518 | 530 | 518 | 112015 |
| 1726677000 | 530 | -2 | -0.38 | 530 | 534 | 530 | 114987 |
| 1726590600 | 532 | -6 | -1.12 | 532 | 538 | 530 | 191599 |
| 1726504200 | 538 | 2 | 0.37 | 536 | 538 | 532 | 108970 |
| 1726245000 | 536 | 4 | 0.75 | 534 | 544 | 532 | 143448 |
| 1726158600 | 532 | 24 | 4.72 | 514 | 532 | 508 | 196878 |
| 1726072200 | 508 | 2 | 0.40 | 504 | 512 | 504 | 208480 |
| 1725985800 | 506 | 2 | 0.40 | 504 | 514 | 500 | 194520 |
| 1725899400 | 504 | 15 | 3.07 | 494 | 504 | 494 | 381051 |
| 1725640200 | 489 | -5 | -1.01 | 500 | 500 | 489 | 102990 |
| 1725553800 | 494 | -6 | -1.20 | 499 | 500 | 491 | 251682 |
| 1725467400 | 500 | -4 | -0.79 | 508 | 508 | 498 | 255982 |
| 1725381000 | 504 | -2 | -0.40 | 506 | 510 | 504 | 151515 |
| 1725294600 | 506 | -8 | -1.56 | 530 | 530 | 506 | 132593 |
| 1725035400 | 514 | -4 | -0.77 | 520 | 520 | 514 | 82994 |
| 1724949000 | 518 | -2 | -0.38 | 510 | 522 | 510 | 126604 |
| 1724862600 | 520 | 0 | 0.00 | 518 | 524 | 518 | 49416 |
| 1724776200 | 520 | 2 | 0.39 | 510 | 528 | 510 | 132342 |
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
