We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 3.5 | 1.1744966443 | 298 | 310.5 | 290 | 2809801 | 303.16059645 | DE |
| 4 | 21.5 | 7.67857142857 | 280 | 310.5 | 260 | 2894436 | 282.54431809 | DE |
| 12 | 18 | 6.34920634921 | 283.5 | 310.5 | 260 | 1542925 | 281.69859531 | DE |
| 26 | -58.5 | -16.25 | 360 | 367.5 | 260 | 1197871 | 294.46999438 | DE |
| 52 | -78.5 | -20.6578947368 | 380 | 441 | 260 | 1100144 | 321.58513015 | DE |
| 156 | -376 | -55.4981549815 | 677.5 | 733.5 | 260 | 793714 | 403.44710264 | DE |
| 260 | -248 | -45.1319381256 | 549.5 | 748 | 260 | 487878 | 410.43930352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 299 | -8 | -2.61 | 310 | 310.5 | 299 | 1005689 |
| 1742578200 | 307 | 1 | 0.33 | 306 | 310.5 | 304 | 6269852 |
| 1742491800 | 306 | 13 | 4.44 | 293 | 306.5 | 293 | 3639573 |
| 1742405400 | 293 | -1 | -0.34 | 292 | 295.5 | 290 | 1514150 |
| 1742319000 | 294 | -4.5 | -1.51 | 298 | 299 | 294 | 1619739 |
| 1742232600 | 298.5 | 7 | 2.40 | 291 | 301 | 291 | 3421677 |
| 1741973400 | 291.5 | 25 | 9.38 | 265 | 293 | 265 | 4226875 |
| 1741887000 | 266.5 | -2 | -0.74 | 262 | 270 | 262 | 610510 |
| 1741800600 | 268.5 | 0.5 | 0.19 | 264 | 271.5 | 264 | 1367166 |
| 1741714200 | 268 | -1 | -0.37 | 272 | 275 | 268 | 906613 |
| 1741627800 | 269 | 0 | 0.00 | 269.5 | 273.5 | 269 | 604091 |
| 1741368600 | 269 | 3 | 1.13 | 261.5 | 270 | 261.5 | 13328731 |
| 1741282200 | 266 | 4 | 1.53 | 263 | 266.5 | 260 | 806223 |
| 1741195800 | 262 | -5.5 | -2.06 | 266.5 | 270 | 262 | 2572024 |
| 1741109400 | 267.5 | -4.5 | -1.65 | 271.5 | 273 | 267.5 | 864169 |
| 1741023000 | 272 | -1.5 | -0.55 | 276.5 | 276.5 | 270.5 | 597472 |
| 1740763800 | 273.5 | -4.5 | -1.62 | 283 | 283 | 272.5 | 4090656 |
| 1740677400 | 278 | -3.5 | -1.24 | 275.5 | 281 | 275.5 | 4339682 |
| 1740591000 | 281.5 | 0.5 | 0.18 | 283.5 | 285 | 280 | 857755 |
| 1740504600 | 281 | 0 | 0.00 | 280 | 284.5 | 280 | 5246074 |
| 1740418200 | 281 | -3.5 | -1.23 | 290.5 | 290.5 | 280.5 | 561763 |
| 1740159000 | 284.5 | -1 | -0.35 | 285 | 289 | 282.5 | 1391333 |
| 1740072600 | 285.5 | 1.5 | 0.53 | 284 | 288.5 | 284 | 299774 |
| 1739986200 | 284 | -1.5 | -0.53 | 283.5 | 285 | 282.5 | 580047 |
| 1739899800 | 285.5 | -3.5 | -1.21 | 290 | 290 | 285 | 258940 |
| 1739813400 | 289 | -4 | -1.37 | 293 | 294 | 289 | 379168 |
| 1739554200 | 293 | 0 | 0.00 | 291.5 | 295 | 290.5 | 421107 |
| 1739467800 | 293 | 6 | 2.09 | 289.5 | 293 | 285.5 | 890971 |
| 1739381400 | 287 | -2 | -0.69 | 285 | 295 | 285 | 998806 |
| 1739295000 | 289 | -2.5 | -0.86 | 290.5 | 291.5 | 288 | 2161471 |
| 1739208600 | 291.5 | 7.5 | 2.64 | 289 | 291.5 | 286 | 694027 |
| 1738949400 | 284 | -3.5 | -1.22 | 285.5 | 290 | 283 | 547274 |
| 1738863000 | 287.5 | 0 | 0.00 | 288.5 | 294.5 | 285 | 696200 |
| 1738776600 | 287.5 | 5 | 1.77 | 279 | 287.5 | 279 | 573617 |
| 1738690200 | 282.5 | 1 | 0.36 | 279 | 283.5 | 277.5 | 3238381 |
| 1738603800 | 281.5 | -7 | -2.43 | 283 | 285.5 | 279 | 641847 |
| 1738344600 | 288.5 | 5.5 | 1.94 | 281 | 290 | 278.5 | 715258 |
| 1738258200 | 283 | 6.5 | 2.35 | 275 | 283 | 275 | 486025 |
| 1738171800 | 276.5 | -1.5 | -0.54 | 279 | 280.5 | 275 | 665705 |
| 1738085400 | 278 | 6 | 2.21 | 272 | 278.5 | 271.5 | 2782570 |
| 1737999000 | 272 | 1.5 | 0.55 | 274.5 | 276 | 268.5 | 577141 |
| 1737739800 | 270.5 | 1.5 | 0.56 | 263 | 271.5 | 263 | 891358 |
| 1737653400 | 269 | -1 | -0.37 | 269.5 | 271 | 266 | 1521413 |
| 1737567000 | 270 | -5 | -1.82 | 275 | 276 | 269 | 1981345 |
| 1737480600 | 275 | -2.5 | -0.90 | 283.5 | 283.5 | 270.5 | 490175 |
| 1737394200 | 277.5 | -5.5 | -1.94 | 283 | 283 | 275.5 | 530674 |
| 1737135000 | 283 | 4 | 1.43 | 282.5 | 283 | 279 | 973159 |
| 1737048600 | 279 | -1 | -0.36 | 284 | 284 | 274 | 900076 |
| 1736962200 | 280 | 15.5 | 5.86 | 266.5 | 280 | 266.5 | 795234 |
| 1736875800 | 264.5 | 0.5 | 0.19 | 270 | 270 | 264 | 374880 |
| 1736789400 | 264 | -2.5 | -0.94 | 266.5 | 267.5 | 263.5 | 685802 |
| 1736530200 | 266.5 | -2 | -0.74 | 268 | 270.5 | 265 | 352107 |
| 1736443800 | 268.5 | -2 | -0.74 | 270 | 272.5 | 266.5 | 1129792 |
| 1736357400 | 270.5 | -10 | -3.57 | 280 | 282 | 270.5 | 818890 |
| 1736271000 | 280.5 | -6 | -2.09 | 286.5 | 287 | 280.5 | 514060 |
| 1736184600 | 286.5 | -2.5 | -0.87 | 285.5 | 290.5 | 285.5 | 409495 |
| 1735925400 | 289 | 0 | 0.00 | 287 | 290 | 287 | 567638 |
| 1735839000 | 289 | 1 | 0.35 | 292.5 | 292.5 | 286 | 317627 |
| 1735666200 | 288 | 3 | 1.05 | 283.5 | 289 | 283.5 | 328685 |
| 1735579800 | 285 | -2.5 | -0.87 | 294 | 294 | 283.5 | 340149 |
| 1735320600 | 287.5 | 0.5 | 0.17 | 286 | 289.5 | 285 | 396072 |
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
