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 | 15 | 3.98936170213 | 376 | 399 | 372 | 116049 | 384.19338438 | DE |
| 4 | 15 | 3.98936170213 | 376 | 399 | 361 | 134141 | 377.57377353 | DE |
| 12 | 62 | 18.8449848024 | 329 | 405 | 311 | 206580 | 370.93234454 | DE |
| 26 | 152 | 63.5983263598 | 239 | 405 | 237 | 178906 | 333.97420908 | DE |
| 52 | 168.5 | 75.7303370787 | 222.5 | 405 | 221.5 | 204533 | 285.59446948 | DE |
| 156 | 215.6 | 122.919042189 | 175.4 | 405 | 144.2 | 174914 | 223.50427125 | DE |
| 260 | 294.45409729 | 304.988703844 | 96.54590271 | 405 | 70 | 343165 | 159.89744729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 391 | -1 | -0.26 | 399 | 399 | 381 | 73224 |
| 1735061400 | 392 | 10 | 2.62 | 389 | 394 | 387 | 93917 |
| 1734975000 | 382 | 1 | 0.26 | 381 | 383 | 379 | 78677 |
| 1734715800 | 381 | -1 | -0.26 | 376 | 381 | 372 | 175552 |
| 1734629400 | 382 | 7 | 1.87 | 378 | 387 | 376 | 62062 |
| 1734543000 | 375 | 0 | 0.00 | 377 | 381 | 375 | 125668 |
| 1734456600 | 375 | -2 | -0.53 | 375 | 377 | 373 | 72144 |
| 1734370200 | 377 | 7 | 1.89 | 369 | 378 | 367 | 72066 |
| 1734111000 | 370 | 2 | 0.54 | 369 | 370 | 366 | 98621 |
| 1734024600 | 368 | -2 | -0.54 | 361 | 371 | 361 | 110672 |
| 1733938200 | 370 | -2 | -0.54 | 379 | 379 | 361 | 144483 |
| 1733851800 | 372 | -4 | -1.06 | 385 | 385 | 369 | 182187 |
| 1733765400 | 376 | -2 | -0.53 | 378 | 383 | 372 | 111583 |
| 1733506200 | 378 | -7 | -1.82 | 384 | 385 | 378 | 161359 |
| 1733419800 | 385 | 7 | 1.85 | 381 | 389 | 374 | 272853 |
| 1733333400 | 378 | 2 | 0.53 | 385 | 385 | 375 | 122745 |
| 1733247000 | 376 | -3 | -0.79 | 382 | 382 | 374 | 211142 |
| 1733160600 | 379 | 1 | 0.26 | 377 | 379 | 371 | 112062 |
| 1732901400 | 378 | 0 | 0.00 | 376 | 384 | 371 | 206752 |
| 1732815000 | 378 | 8 | 2.16 | 377 | 378 | 369 | 71887 |
| 1732728600 | 370 | -9 | -2.37 | 370 | 375 | 365 | 87655 |
| 1732642200 | 379 | -9 | -2.32 | 382 | 382 | 374 | 85332 |
| 1732555800 | 388 | 9 | 2.37 | 380 | 390 | 374 | 248791 |
| 1732296600 | 379 | 10 | 2.71 | 370 | 379 | 369 | 141702 |
| 1732210200 | 369 | -5 | -1.34 | 371 | 371 | 363 | 148565 |
| 1732123800 | 374 | -3 | -0.80 | 377 | 379 | 369 | 204926 |
| 1732037400 | 377 | -3 | -0.79 | 384 | 384 | 374 | 59509 |
| 1731951000 | 380 | -4 | -1.04 | 382 | 382 | 377 | 68943 |
| 1731691800 | 384 | 7 | 1.86 | 371 | 386 | 371 | 96213 |
| 1731605400 | 377 | 0 | 0.00 | 374 | 380 | 374 | 68626 |
| 1731519000 | 377 | 1 | 0.27 | 378 | 378 | 372 | 89225 |
| 1731432600 | 376 | -6 | -1.57 | 387 | 387 | 373 | 129245 |
| 1731346200 | 382 | 3 | 0.79 | 383 | 384 | 376 | 94619 |
| 1731087000 | 379 | -2 | -0.52 | 381 | 387 | 375 | 199669 |
| 1731000600 | 381 | -15 | -3.79 | 386 | 390 | 381 | 494072 |
| 1730914200 | 396 | 0 | 0.00 | 399 | 405 | 393 | 222231 |
| 1730827800 | 396 | 6 | 1.54 | 398 | 398 | 390 | 209365 |
| 1730741400 | 390 | -2 | -0.51 | 391 | 395 | 390 | 171180 |
| 1730482200 | 392 | 4 | 1.03 | 397 | 397 | 384 | 539204 |
| 1730395800 | 388 | 1 | 0.26 | 390 | 390 | 381 | 548820 |
| 1730309400 | 387 | 9 | 2.38 | 380 | 388 | 374 | 706033 |
| 1730223000 | 378 | 7 | 1.89 | 371 | 378 | 366 | 326224 |
| 1730136600 | 371 | 4 | 1.09 | 368 | 373 | 366 | 253245 |
| 1729873800 | 367 | 1 | 0.27 | 367 | 369 | 363 | 434705 |
| 1729787400 | 366 | 2 | 0.55 | 361 | 367 | 360 | 474164 |
| 1729701000 | 364 | -7 | -1.89 | 370 | 372 | 362 | 154996 |
| 1729614600 | 371 | 1 | 0.27 | 367 | 375 | 365 | 257731 |
| 1729528200 | 370 | 0 | 0.00 | 374 | 374 | 363 | 196840 |
| 1729269000 | 370 | 3 | 0.82 | 366 | 370 | 363 | 180029 |
| 1729182600 | 367 | 4 | 1.10 | 357 | 375 | 357 | 431745 |
| 1729096200 | 363 | 7 | 1.97 | 353 | 366 | 352 | 308213 |
| 1729009800 | 356 | 22 | 6.59 | 337 | 360 | 337 | 468952 |
| 1728923400 | 334 | 8 | 2.45 | 329 | 342 | 327 | 259957 |
| 1728664200 | 326 | 8 | 2.52 | 317 | 329 | 317 | 214313 |
| 1728577800 | 318 | 1 | 0.32 | 315 | 318 | 311 | 132278 |
| 1728491400 | 317 | -5 | -1.55 | 324 | 326 | 317 | 160753 |
| 1728405000 | 322 | -1 | -0.31 | 326 | 328 | 319 | 258180 |
| 1728318600 | 323 | -4 | -1.22 | 330 | 331 | 323 | 198453 |
| 1728059400 | 327 | 2 | 0.62 | 329 | 329 | 320 | 235388 |
| 1727973000 | 325 | 25 | 8.33 | 312 | 331 | 308 | 701956 |
| 1727886600 | 300 | -6 | -1.96 | 308 | 308 | 300 | 183100 |
| 1727800200 | 306 | -2 | -0.65 | 311 | 311 | 305 | 149697 |
| 1727713800 | 308 | 5 | 1.65 | 300 | 312 | 300 | 284389 |
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
