We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -14 | -3.89972144847 | 359 | 364.5 | 335 | 14513 | 354.68238131 | DE |
| 4 | -55 | -13.75 | 400 | 400 | 335 | 9646 | 365.11224285 | DE |
| 12 | -83.8 | -19.5429104478 | 428.8 | 720 | 275 | 6392823 | 466.16109363 | DE |
| 26 | -139 | -28.7190082645 | 484 | 800 | 275 | 7678342 | 521.03864439 | DE |
| 52 | -1215 | -77.8846153846 | 1560 | 2520 | 275 | 8802448 | 706.44267164 | DE |
| 156 | -335 | -49.2647058824 | 680 | 2520 | 275 | 7469567 | 771.987809 | DE |
| 260 | -405 | -54 | 750 | 6150 | 275 | 9611346 | 1257.21590299 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 345 | 0.5 | 0.15 | 341 | 345 | 335 | 10908 |
| 1738690200 | 344.5 | 6.5 | 1.92 | 336 | 344.5 | 335 | 4921 |
| 1738603800 | 338 | -26.5 | -7.27 | 355 | 355 | 338 | 15143 |
| 1738344600 | 364.5 | 0 | 0.00 | 361 | 364.5 | 361 | 14324 |
| 1738258200 | 364.5 | 2 | 0.55 | 359 | 364.5 | 358 | 27269 |
| 1738171800 | 362.5 | 5 | 1.40 | 362.5 | 362.5 | 362.5 | 1207 |
| 1738085400 | 357.5 | -15.5 | -4.16 | 356 | 359 | 351 | 31779 |
| 1737999000 | 373 | 2.95 | 0.80 | 373 | 373 | 373 | 5144 |
| 1737739800 | 370.05 | 0 | 0.00 | 370.05 | 370.05 | 370.05 | 2233 |
| 1737653400 | 370.05 | 7.6 | 2.10 | 369.9 | 370.05 | 369.9 | 9952 |
| 1737567000 | 362.45 | -1.05 | -0.29 | 355 | 362.45 | 355 | 1465 |
| 1737480600 | 363.5 | 13.5 | 3.86 | 363.5 | 363.5 | 363.5 | 3836 |
| 1737394200 | 350 | -26.95 | -7.15 | 366.5 | 368 | 350 | 14178 |
| 1737135000 | 376.95 | -13.5 | -3.46 | 370.1 | 376.95 | 370 | 16726 |
| 1737048600 | 390.45 | -0.6 | -0.15 | 381.1 | 390.45 | 381.1 | 9085 |
| 1736962200 | 391.05 | -2 | -0.51 | 373.5 | 391.05 | 373.5 | 6513 |
| 1736875800 | 393.05 | 2.5 | 0.64 | 393.05 | 393.05 | 393.05 | 6890 |
| 1736789400 | 390.55 | -1.95 | -0.50 | 390.55 | 390.55 | 390.55 | 1626 |
| 1736530200 | 392.5 | -7.5 | -1.88 | 390 | 392.5 | 390 | 5990 |
| 1736443800 | 400 | 12.5 | 3.23 | 400 | 400 | 400 | 3740 |
| 1736357400 | 387.5 | -12.5 | -3.13 | 380 | 395 | 370 | 5763 |
| 1736271000 | 400 | -5 | -1.23 | 400 | 410 | 400 | 2561 |
| 1736184600 | 405 | -3.5 | -0.86 | 400 | 405 | 400 | 7520 |
| 1735925400 | 408.5 | -10.6 | -2.53 | 415 | 420 | 408.5 | 30225 |
| 1735839000 | 419.1 | 9.1 | 2.22 | 415 | 419.1 | 415 | 4215 |
| 1735666200 | 410 | -4 | -0.97 | 400 | 410 | 400 | 2302 |
| 1735579800 | 414 | 22.5 | 5.75 | 400 | 420 | 400 | 7757 |
| 1735320600 | 391.5 | 21.5 | 5.81 | 375 | 391.5 | 375 | 13119 |
| 1735061400 | 370 | 11.5 | 3.21 | 358.8 | 373.9 | 358.8 | 12757 |
| 1734975000 | 358.5 | 15.1 | 4.40 | 340 | 358.5 | 340 | 7935 |
| 1734715800 | 343.4 | 20.9 | 6.48 | 335 | 343.4 | 335 | 17825 |
| 1734629400 | 322.5 | 2.5 | 0.78 | 335 | 335 | 300 | 33557 |
| 1734543000 | 320 | -30 | -8.57 | 335 | 335 | 320 | 11406 |
| 1734456600 | 350 | -28 | -7.41 | 380 | 380 | 275 | 137706 |
| 1734370200 | 378 | -42 | -10.00 | 420 | 420 | 350 | 37868 |
| 1734111000 | 420 | -10 | -2.33 | 400 | 420 | 400 | 9040 |
| 1734024600 | 430 | 20 | 4.88 | 410.4 | 430 | 400 | 9437 |
| 1733938200 | 409.99999 | 0.4 | 0.10 | 380 | 409.99999 | 363.6 | 24457 |
| 1733851800 | 409.6 | -36 | -8.08 | 420.8 | 420.8 | 400 | 14226 |
| 1733765400 | 445.6 | 5.6 | 1.27 | 412.8 | 471.2 | 399.6 | 18547 |
| 1733506200 | 440 | -24.4 | -5.25 | 463.99999 | 480 | 440 | 29516 |
| 1733419800 | 464.4 | 0 | 0.00 | 472 | 472 | 464.4 | 9338 |
| 1733333400 | 464.4 | 0.4 | 0.09 | 479.2 | 480 | 444 | 10501 |
| 1733247000 | 463.99999 | 33.6 | 7.81 | 459.99999 | 463.99999 | 448.8 | 9558 |
| 1733160600 | 430.4 | -20 | -4.44 | 459.99999 | 459.99999 | 430.4 | 9874 |
| 1732901400 | 450.4 | -19.6 | -4.17 | 460.79999 | 460.79999 | 450.4 | 22881 |
| 1732815000 | 470 | 42 | 9.81 | 432 | 480 | 432 | 19553 |
| 1732728600 | 428 | 17.2 | 4.19 | 388 | 428 | 380 | 52089 |
| 1732642200 | 410.79999 | 38.4 | 10.31 | 388 | 410.79999 | 360 | 38440 |
| 1732555800 | 372.4 | -107.6 | -22.42 | 440.8 | 479.2 | 350.4 | 158423 |
| 1732296600 | 480 | -130 | -21.31 | 700 | 720 | 400 | 256376 |
| 1732210200 | 610 | 36 | 6.27 | 540.8 | 620 | 540.8 | 9862 |
| 1732123800 | 574 | -35.6 | -5.84 | 600 | 619.2 | 574 | 37732 |
| 1732037400 | 609.6 | 65.6 | 12.06 | 500.8 | 668.79999 | 500.8 | 75302 |
| 1731951000 | 544 | 64 | 13.33 | 499.2 | 556 | 499.2 | 48121 |
| 1731691800 | 480 | 60.4 | 14.39 | 400.8 | 499.2 | 400.8 | 40898 |
| 1731605400 | 419.6 | -44.8 | -9.65 | 428.8 | 428.8 | 408 | 14499 |
| 1731519000 | 464.4 | 20.4 | 4.59 | 428.8 | 464.4 | 428.8 | 19603 |
| 1731432600 | 444 | -20 | -4.31 | 500 | 500 | 420.8 | 30238 |
| 1731346200 | 463.99999 | -42 | -8.30 | 480 | 480 | 439.2 | 161558 |
| 1731087000 | 505.99999 | -10.8 | -2.09 | 480.79999 | 536 | 480.79999 | 21016 |
| 1731000600 | 516.8 | -1.2 | -0.23 | 480 | 520 | 480 | 19222 |
| 1730914200 | 518 | -22 | -4.07 | 520 | 520 | 518 | 6802 |
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
