We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.12044817927 | 357 | 367.2 | 350 | 417612 | 356.78975806 | DE |
| 4 | 19.2 | 5.61732007022 | 341.8 | 367.2 | 333.4 | 561384 | 345.94308047 | DE |
| 12 | 1 | 0.277777777778 | 360 | 385 | 325.2 | 489355 | 353.29654768 | DE |
| 26 | 21.2 | 6.23896409653 | 339.8 | 385 | 285 | 540737 | 335.78217421 | DE |
| 52 | 78 | 27.5618374558 | 283 | 385 | 244.4 | 683115 | 315.48734631 | DE |
| 156 | -242.5 | -40.1822700911 | 603.5 | 662.5 | 203.4 | 844067 | 346.25385088 | DE |
| 260 | -349 | -49.1549295775 | 710 | 995 | 203.4 | 639435 | 435.33715025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 361 | 0.8 | 0.22 | 361.2 | 367.2 | 358.4 | 363412 |
| 1739467800 | 360.2 | 3.2 | 0.90 | 360 | 363.6 | 358.6 | 256648 |
| 1739381400 | 357 | 1 | 0.28 | 355 | 359.8 | 355 | 257982 |
| 1739295000 | 356 | -6.2 | -1.71 | 360 | 363 | 354.8 | 709140 |
| 1739208600 | 362.2 | 8.8 | 2.49 | 350 | 362.8 | 350 | 290945 |
| 1738949400 | 353.4 | -0.8 | -0.23 | 357 | 357 | 351 | 573346 |
| 1738863000 | 354.2 | 6.8 | 1.96 | 341 | 355.4 | 341 | 948583 |
| 1738776600 | 347.4 | 1.6 | 0.46 | 350 | 350 | 342.6 | 297750 |
| 1738690200 | 345.8 | 2.8 | 0.82 | 350 | 350 | 340.2 | 224360 |
| 1738603800 | 343 | -5.8 | -1.66 | 340 | 345.4 | 339.4 | 246582 |
| 1738344600 | 348.8 | 5.2 | 1.51 | 342 | 351 | 342 | 486921 |
| 1738258200 | 343.6 | 4.6 | 1.36 | 340.8 | 349 | 339.4 | 736405 |
| 1738171800 | 339 | -5.6 | -1.63 | 344 | 349.2 | 335.6 | 548323 |
| 1738085400 | 344.6 | 0.8 | 0.23 | 344 | 348.4 | 341.6 | 1176319 |
| 1737999000 | 343.8 | 2.8 | 0.82 | 342.8 | 344.6 | 337 | 749485 |
| 1737739800 | 341 | -8.2 | -2.35 | 348 | 353 | 338.6 | 227926 |
| 1737653400 | 349.2 | 9.8 | 2.89 | 341 | 351 | 340.6 | 559492 |
| 1737567000 | 339.4 | 5.4 | 1.62 | 336 | 340.6 | 334 | 825893 |
| 1737480600 | 334 | -2 | -0.60 | 337 | 337 | 333.39999 | 279042 |
| 1737394200 | 336 | -3.4 | -1.00 | 335 | 339.8 | 334 | 822928 |
| 1737135000 | 339.4 | -0.6 | -0.18 | 341.8 | 346.2 | 337.6 | 1009615 |
| 1737048600 | 340 | 7 | 2.10 | 330 | 341 | 330 | 368420 |
| 1736962200 | 333 | 7 | 2.15 | 329 | 335.8 | 328.2 | 316552 |
| 1736875800 | 326 | -2 | -0.61 | 326 | 332.39999 | 325.2 | 350064 |
| 1736789400 | 328 | -9 | -2.67 | 345.8 | 345.8 | 325.8 | 865959 |
| 1736530200 | 337 | -1.6 | -0.47 | 337 | 340.6 | 337 | 681504 |
| 1736443800 | 338.6 | 0.4 | 0.12 | 337 | 342.2 | 337 | 866250 |
| 1736357400 | 338.2 | -9.4 | -2.70 | 342.4 | 344.4 | 337 | 448390 |
| 1736271000 | 347.6 | 0.4 | 0.12 | 345 | 349 | 343.6 | 557460 |
| 1736184600 | 347.2 | -3.4 | -0.97 | 355 | 355 | 345 | 156873 |
| 1735925400 | 350.6 | 3.8 | 1.10 | 344.4 | 353.6 | 344.4 | 313129 |
| 1735839000 | 346.8 | 6.8 | 2.00 | 343.6 | 346.8 | 342.6 | 279396 |
| 1735666200 | 340 | 0.8 | 0.24 | 336 | 341.8 | 336 | 220511 |
| 1735579800 | 339.2 | -4.2 | -1.22 | 343.4 | 343.4 | 338.4 | 88683 |
| 1735320600 | 343.4 | -0.6 | -0.17 | 344.8 | 347 | 342.4 | 105486 |
| 1735061400 | 344 | 0 | 0.00 | 340 | 347 | 340 | 102500 |
| 1734975000 | 344 | -1.2 | -0.35 | 350 | 350 | 340.4 | 94032 |
| 1734715800 | 345.2 | 0.8 | 0.23 | 341.4 | 348.2 | 337 | 380802 |
| 1734629400 | 344.4 | -6 | -1.71 | 347.4 | 347.4 | 338.4 | 292801 |
| 1734543000 | 350.4 | 1 | 0.29 | 345 | 353 | 345 | 241531 |
| 1734456600 | 349.4 | -6.8 | -1.91 | 367 | 367 | 345.4 | 403895 |
| 1734370200 | 356.2 | 0 | 0.00 | 351 | 361 | 351 | 852074 |
| 1734111000 | 356.2 | -4.2 | -1.17 | 369.2 | 369.2 | 355 | 260849 |
| 1734024600 | 360.4 | -4.2 | -1.15 | 368.4 | 368.4 | 359.2 | 286169 |
| 1733938200 | 364.6 | 0.8 | 0.22 | 361 | 367.4 | 361 | 385519 |
| 1733851800 | 363.8 | -6.4 | -1.73 | 379.8 | 379.8 | 361 | 396588 |
| 1733765400 | 370.2 | -9.2 | -2.42 | 380.8 | 382.4 | 367.8 | 250337 |
| 1733506200 | 379.4 | 2.8 | 0.74 | 385 | 385 | 374.6 | 241666 |
| 1733419800 | 376.6 | -2 | -0.53 | 385 | 385 | 373.8 | 795893 |
| 1733333400 | 378.6 | 2 | 0.53 | 371.2 | 382.4 | 371.2 | 566112 |
| 1733247000 | 376.6 | -3.6 | -0.95 | 383 | 383.4 | 375 | 447902 |
| 1733160600 | 380.2 | 1.6 | 0.42 | 379.4 | 382 | 378.2 | 401687 |
| 1732901400 | 378.6 | 4.6 | 1.23 | 376 | 378.6 | 373.6 | 1045903 |
| 1732815000 | 374 | -1 | -0.27 | 381.8 | 381.8 | 374 | 306156 |
| 1732728600 | 375 | -1.4 | -0.37 | 374 | 382.2 | 371.2 | 521942 |
| 1732642200 | 376.4 | 1.8 | 0.48 | 364.8 | 378.2 | 364.8 | 729094 |
| 1732555800 | 374.6 | 4.6 | 1.24 | 375 | 377.6 | 368.6 | 914827 |
| 1732296600 | 370 | 11.6 | 3.24 | 360 | 370 | 357.8 | 1128595 |
| 1732210200 | 358.4 | 5 | 1.41 | 345 | 358.4 | 345 | 242203 |
| 1732123800 | 353.4 | -9.6 | -2.64 | 370 | 370 | 350 | 2257883 |
| 1732037400 | 363 | 21.6 | 6.33 | 351.8 | 367.6 | 350 | 476847 |
| 1731951000 | 341.4 | 4.8 | 1.43 | 345.4 | 345.4 | 333 | 297233 |
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
