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 | 17.5 | 5.26315789474 | 332.5 | 357.5 | 332 | 837483 | 348.26718721 | DE |
| 4 | 20 | 6.06060606061 | 330 | 357.5 | 330 | 584913 | 345.76523171 | DE |
| 12 | -47 | -11.838790932 | 397 | 441 | 328.5 | 1105811 | 349.5367599 | DE |
| 26 | -63.4 | -15.336236091 | 413.4 | 441 | 328.5 | 842910 | 362.18249001 | DE |
| 52 | -73 | -17.2576832151 | 423 | 456.8 | 328.5 | 877618 | 388.19790144 | DE |
| 156 | -398 | -53.2085561497 | 748 | 748 | 328.5 | 670369 | 459.10458423 | DE |
| 260 | -398 | -53.2085561497 | 748 | 748 | 328.5 | 670369 | 459.10458423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 353 | 3.5 | 1.00 | 343 | 355 | 343 | 2315282 |
| 1722270600 | 349.5 | 2 | 0.58 | 344 | 355.5 | 344 | 399914 |
| 1722011400 | 347.5 | 11 | 3.27 | 339 | 350.5 | 337.5 | 459501 |
| 1721925000 | 336.5 | -1.5 | -0.44 | 338.5 | 339 | 332 | 467011 |
| 1721838600 | 338 | 4.5 | 1.35 | 332.5 | 339 | 332.5 | 545708 |
| 1721752200 | 333.5 | -6.5 | -1.91 | 340 | 340 | 333.5 | 298829 |
| 1721665800 | 340 | -3 | -0.87 | 343.5 | 348 | 340 | 497297 |
| 1721406600 | 343 | -1.5 | -0.44 | 342.5 | 345.5 | 340.5 | 303909 |
| 1721320200 | 344.5 | 0 | 0.00 | 346.5 | 350 | 344.5 | 489529 |
| 1721233800 | 344.5 | -0.5 | -0.14 | 352 | 352 | 341.5 | 439416 |
| 1721147400 | 345 | -3 | -0.86 | 355 | 355 | 343 | 446546 |
| 1721061000 | 348 | -1 | -0.29 | 347 | 350.5 | 345 | 338044 |
| 1720801800 | 349 | -1.5 | -0.43 | 352 | 352 | 346 | 392022 |
| 1720715400 | 350.5 | 5.5 | 1.59 | 340.5 | 350.5 | 340.5 | 312987 |
| 1720629000 | 345 | 5.5 | 1.62 | 339 | 349 | 339 | 488872 |
| 1720542600 | 339.5 | -5 | -1.45 | 343.5 | 345.5 | 337 | 866050 |
| 1720456200 | 344.5 | -7 | -1.99 | 354 | 354 | 341.5 | 719807 |
| 1720197000 | 351.5 | 9 | 2.63 | 348 | 351.5 | 343 | 792776 |
| 1720110600 | 342.5 | -1 | -0.29 | 346.5 | 349.5 | 341.5 | 380253 |
| 1720024200 | 343.5 | 11.5 | 3.46 | 330 | 343.5 | 330 | 744509 |
| 1719937800 | 332 | -4 | -1.19 | 332.5 | 335.5 | 331.5 | 276741 |
| 1719851400 | 336 | 0.5 | 0.15 | 338 | 341.5 | 335 | 444835 |
| 1719592200 | 335.5 | 1.5 | 0.45 | 335 | 336.5 | 331.5 | 797280 |
| 1719505800 | 334 | -1 | -0.30 | 335 | 337 | 330 | 521868 |
| 1719419400 | 335 | -0.5 | -0.15 | 339 | 340 | 332 | 810255 |
| 1719333000 | 335.5 | -4.5 | -1.32 | 334 | 342 | 334 | 375138 |
| 1719246600 | 340 | 2 | 0.59 | 343.5 | 346 | 334 | 530107 |
| 1718987400 | 338 | -3 | -0.88 | 342 | 342.5 | 334.5 | 2973354 |
| 1718901000 | 341 | 3.5 | 1.04 | 338 | 343 | 337.5 | 1337579 |
| 1718814600 | 337.5 | -7.5 | -2.17 | 344.5 | 347.5 | 337.5 | 760299 |
| 1718728200 | 345 | 7.5 | 2.22 | 342 | 345 | 339.5 | 597796 |
| 1718641800 | 337.5 | -2 | -0.59 | 342.5 | 342.5 | 336 | 3193446 |
| 1718382600 | 339.5 | -4.5 | -1.31 | 344 | 344 | 337.5 | 1743117 |
| 1718296200 | 344 | -2.5 | -0.72 | 350 | 351.5 | 343 | 2743060 |
| 1718209800 | 346.5 | 11 | 3.28 | 335 | 348.5 | 333 | 941232 |
| 1718123400 | 335.5 | -10.5 | -3.03 | 348 | 349.5 | 335 | 2866582 |
| 1718037000 | 346 | 6.5 | 1.91 | 333 | 348 | 333 | 4683676 |
| 1717777800 | 339.5 | 7.5 | 2.26 | 331.5 | 339.5 | 328.5 | 3140974 |
| 1717691400 | 332 | -2 | -0.60 | 333 | 338.5 | 330 | 898667 |
| 1717605000 | 334 | -1.5 | -0.45 | 336 | 342 | 329.5 | 4835488 |
| 1717518600 | 335.5 | -6.5 | -1.90 | 340.5 | 342 | 335.5 | 2308956 |
| 1717432200 | 342 | -3.5 | -1.01 | 348.5 | 355 | 342 | 1945446 |
| 1717173000 | 345.5 | -5.5 | -1.57 | 352 | 359.5 | 345.5 | 1717970 |
| 1717086600 | 351 | -4 | -1.13 | 349 | 355 | 338 | 1872925 |
| 1717000200 | 355 | -6 | -1.66 | 362 | 367.5 | 348 | 1172247 |
| 1716913800 | 361 | -59 | -14.05 | 354 | 381 | 343.5 | 4276008 |
| 1716568200 | 420 | 3 | 0.72 | 419.5 | 424.5 | 414.5 | 1769840 |
| 1716481800 | 417 | -5.5 | -1.30 | 398.5 | 426 | 398 | 940334 |
| 1716395400 | 422.5 | 1 | 0.24 | 419 | 425.5 | 417 | 189626 |
| 1716309000 | 421.5 | -6 | -1.40 | 423 | 427 | 421.5 | 223439 |
| 1716222600 | 427.5 | -0.5 | -0.12 | 437 | 439.5 | 427.5 | 172371 |
| 1715963400 | 428 | -1 | -0.23 | 439 | 439 | 422.5 | 280209 |
| 1715877000 | 429 | -1.5 | -0.35 | 441 | 441 | 429 | 361197 |
| 1715790600 | 430.5 | 12.5 | 2.99 | 420.5 | 431.5 | 420.5 | 293858 |
| 1715704200 | 418 | 8.5 | 2.08 | 401.5 | 418 | 401.5 | 293860 |
| 1715617800 | 409.5 | 2.5 | 0.61 | 407 | 410 | 404 | 338444 |
| 1715358600 | 407 | -6.5 | -1.57 | 419.5 | 419.5 | 407 | 207364 |
| 1715272200 | 413.5 | 1.5 | 0.36 | 414.5 | 417.5 | 411.5 | 284280 |
| 1715185800 | 412 | 8 | 1.98 | 397 | 412 | 397 | 424702 |
| 1715099400 | 404 | 8 | 2.02 | 389.5 | 407.5 | 389.5 | 837905 |
| 1714753800 | 396 | -1.5 | -0.38 | 400 | 402.5 | 392.5 | 1363969 |
| 1714667400 | 397.5 | 7 | 1.79 | 392 | 397.5 | 389 | 380789 |
| 1714581000 | 390.5 | -1.5 | -0.38 | 391.5 | 393.5 | 388 | 88009 |
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
