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 | -4 | -1.40350877193 | 285 | 288 | 276 | 36246 | 278.15401254 | DE |
| 4 | -5 | -1.74825174825 | 286 | 289 | 272 | 24503 | 279.37418224 | DE |
| 12 | -17 | -5.70469798658 | 298 | 304 | 272 | 35187 | 287.61389391 | DE |
| 26 | -29 | -9.35483870968 | 310 | 314 | 272 | 35681 | 294.07548025 | DE |
| 52 | -35 | -11.0759493671 | 316 | 316 | 272 | 30249 | 294.07520788 | DE |
| 156 | -8 | -2.76816608997 | 289 | 336 | 268 | 36265 | 294.05760082 | DE |
| 260 | -15 | -5.06756756757 | 296 | 336 | 214 | 35312 | 286.00777653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 281 | 5 | 1.81 | 286 | 286 | 278 | 38379 |
| 1732210200 | 276 | -1 | -0.36 | 278 | 278 | 276 | 134094 |
| 1732123800 | 277 | -4 | -1.42 | 278 | 278 | 277 | 11179 |
| 1732037400 | 281 | -7 | -2.43 | 282 | 282 | 281 | 5136 |
| 1731951000 | 288 | 3 | 1.05 | 284 | 288 | 282 | 25370 |
| 1731691800 | 285 | -1 | -0.35 | 285 | 285 | 285 | 5453 |
| 1731605400 | 286 | 6 | 2.14 | 286 | 286 | 286 | 15756 |
| 1731519000 | 280 | 0 | 0.00 | 286 | 286 | 280 | 36607 |
| 1731432600 | 280 | -4 | -1.41 | 282 | 282 | 280 | 5604 |
| 1731346200 | 284 | 1 | 0.35 | 284 | 284 | 284 | 1377 |
| 1731087000 | 283 | -3 | -1.05 | 283 | 283 | 283 | 6893 |
| 1731000600 | 286 | 4 | 1.42 | 282 | 286 | 282 | 3873 |
| 1730914200 | 282 | 3 | 1.08 | 286 | 286 | 280 | 11477 |
| 1730827800 | 279 | 3 | 1.09 | 280 | 282 | 279 | 32634 |
| 1730741400 | 276 | -1 | -0.36 | 276 | 276 | 276 | 944 |
| 1730482200 | 277 | 1 | 0.36 | 277 | 277 | 277 | 11658 |
| 1730395800 | 276 | -2 | -0.72 | 272 | 276 | 272 | 29200 |
| 1730309400 | 278 | -2 | -0.71 | 282 | 282 | 278 | 55723 |
| 1730223000 | 280 | 2 | 0.72 | 276 | 280 | 276 | 37505 |
| 1730136600 | 278 | -11 | -3.81 | 284 | 284 | 278 | 34145 |
| 1729873800 | 289 | 1 | 0.35 | 286 | 289 | 284 | 25430 |
| 1729787400 | 288 | -1 | -0.35 | 288 | 288 | 288 | 3353 |
| 1729701000 | 289 | 11 | 3.96 | 286 | 290 | 286 | 123602 |
| 1729614600 | 278 | 0 | 0.00 | 278 | 284 | 278 | 130296 |
| 1729528200 | 278 | -3 | -1.07 | 278 | 278 | 278 | 795 |
| 1729269000 | 281 | 0 | 0.00 | 281 | 281 | 281 | 27365 |
| 1729182600 | 281 | -2 | -0.71 | 280 | 281 | 280 | 53754 |
| 1729096200 | 283 | 3 | 1.07 | 282 | 283 | 282 | 70732 |
| 1729009800 | 280 | -4 | -1.41 | 288 | 288 | 280 | 44680 |
| 1728923400 | 284 | -4 | -1.39 | 294 | 294 | 280 | 91868 |
| 1728664200 | 288 | 0 | 0.00 | 288 | 290 | 288 | 24270 |
| 1728577800 | 288 | -2 | -0.69 | 290 | 290 | 288 | 77802 |
| 1728491400 | 290 | 0 | 0.00 | 290 | 290 | 290 | 10321 |
| 1728405000 | 290 | 0 | 0.00 | 290 | 290 | 290 | 11238 |
| 1728318600 | 290 | -1 | -0.34 | 292 | 292 | 290 | 12037 |
| 1728059400 | 291 | 1 | 0.34 | 291 | 291 | 291 | 15645 |
| 1727973000 | 290 | -2 | -0.68 | 290 | 290 | 290 | 46119 |
| 1727886600 | 292 | -3 | -1.02 | 292 | 292 | 292 | 3153 |
| 1727800200 | 295 | 0 | 0.00 | 295 | 295 | 295 | 15049 |
| 1727713800 | 295 | 5 | 1.72 | 292 | 295 | 292 | 40555 |
| 1727454600 | 290 | -2 | -0.68 | 292 | 292 | 290 | 7007 |
| 1727368200 | 292 | -6 | -2.01 | 294 | 294 | 292 | 28259 |
| 1727281800 | 298 | 5 | 1.71 | 298 | 298 | 298 | 7500 |
| 1727195400 | 293 | -4 | -1.35 | 292 | 293 | 292 | 16565 |
| 1727109000 | 297 | -7 | -2.30 | 294 | 297 | 294 | 5000 |
| 1726849800 | 304 | 6 | 2.01 | 304 | 304 | 304 | 23000 |
| 1726763400 | 298 | 4 | 1.36 | 298 | 298 | 298 | 0 |
| 1726677000 | 294 | 0 | 0.00 | 294 | 294 | 292 | 365196 |
| 1726590600 | 294 | -4 | -1.34 | 296 | 296 | 294 | 69712 |
| 1726504200 | 298 | 4 | 1.36 | 294 | 298 | 294 | 65495 |
| 1726245000 | 294 | 0 | 0.00 | 294 | 294 | 294 | 36620 |
| 1726158600 | 294 | 1 | 0.34 | 294 | 294 | 294 | 0 |
| 1726072200 | 293 | -5 | -1.68 | 296 | 296 | 293 | 11906 |
| 1725985800 | 298 | 6 | 2.05 | 294 | 298 | 294 | 2716 |
| 1725899400 | 292 | -1 | -0.34 | 302 | 302 | 292 | 8228 |
| 1725640200 | 293 | 1 | 0.34 | 290 | 293 | 290 | 30160 |
| 1725553800 | 292 | -2 | -0.68 | 294 | 294 | 292 | 64788 |
| 1725467400 | 294 | -2 | -0.68 | 294 | 294 | 294 | 66 |
| 1725381000 | 296 | -6 | -1.99 | 300 | 300 | 294 | 35838 |
| 1725294600 | 302 | 5 | 1.68 | 302 | 302 | 302 | 17097 |
| 1725035400 | 297 | 2 | 0.68 | 298 | 298 | 296 | 30319 |
| 1724949000 | 295 | -1 | -0.34 | 296 | 296 | 295 | 102608 |
| 1724862600 | 296 | -6 | -1.99 | 298 | 298 | 296 | 151192 |
| 1724776200 | 302 | -1 | -0.33 | 300 | 302 | 300 | 5875 |
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
