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 | -22.5 | -5.42822677925 | 414.5 | 422 | 357.5 | 593668 | 387.57341075 | DE |
| 4 | -5 | -1.25944584383 | 397 | 423 | 357.5 | 301737 | 390.37240496 | DE |
| 12 | -65 | -14.2231947484 | 457 | 532 | 357.5 | 338590 | 431.47245648 | DE |
| 26 | -128 | -24.6153846154 | 520 | 559 | 357.5 | 290467 | 452.13130137 | DE |
| 52 | -182 | -31.7073170732 | 574 | 610 | 350 | 262569 | 462.46651046 | DE |
| 156 | -722 | -64.8114901257 | 1114 | 1508 | 350 | 242383 | 750.49366155 | DE |
| 260 | 124 | 46.2686567164 | 268 | 1508 | 191 | 199947 | 700.52564953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 392 | 1.5 | 0.38 | 396 | 400 | 386 | 341486 |
| 1720801800 | 390.5 | 5.5 | 1.43 | 385 | 395 | 380.5 | 481796 |
| 1720715400 | 385 | 13 | 3.49 | 378.5 | 388 | 374 | 1250876 |
| 1720629000 | 372 | -45 | -10.79 | 415 | 415 | 357.5 | 770197 |
| 1720542600 | 417 | -0.5 | -0.12 | 414.5 | 422 | 411.5 | 252673 |
| 1720456200 | 417.5 | 13 | 3.21 | 414.5 | 417.5 | 407.5 | 212797 |
| 1720197000 | 404.5 | 10 | 2.53 | 390 | 410 | 390 | 284397 |
| 1720110600 | 394.5 | 5.5 | 1.41 | 404.5 | 404.5 | 390 | 65193 |
| 1720024200 | 389 | 0.5 | 0.13 | 388.5 | 393.5 | 384.5 | 155672 |
| 1719937800 | 388.5 | 4.5 | 1.17 | 380 | 390 | 378 | 158918 |
| 1719851400 | 384 | 5 | 1.32 | 379 | 386 | 375.5 | 176486 |
| 1719592200 | 379 | -2.5 | -0.66 | 400 | 400 | 375.5 | 235307 |
| 1719505800 | 381.5 | -3.5 | -0.91 | 380 | 388 | 376.5 | 232104 |
| 1719419400 | 385 | -1 | -0.26 | 400 | 400 | 380.5 | 150368 |
| 1719333000 | 386 | -10.5 | -2.65 | 411 | 411 | 386 | 384277 |
| 1719246600 | 396.5 | -5.5 | -1.37 | 401.5 | 407 | 396.5 | 126965 |
| 1718987400 | 402 | -13.5 | -3.25 | 410 | 416.5 | 400.5 | 182288 |
| 1718901000 | 415.5 | 19.5 | 4.92 | 390 | 423 | 390 | 222262 |
| 1718814600 | 396 | -4.5 | -1.12 | 390 | 402 | 390 | 118722 |
| 1718728200 | 400.5 | 5.5 | 1.39 | 397.5 | 403.5 | 394 | 195709 |
| 1718641800 | 395 | 4 | 1.02 | 397 | 397.5 | 384.5 | 377734 |
| 1718382600 | 391 | 1 | 0.26 | 410 | 410 | 384.5 | 301158 |
| 1718296200 | 390 | -24.5 | -5.91 | 424 | 424 | 390 | 455910 |
| 1718209800 | 414.5 | 7.5 | 1.84 | 427.5 | 427.5 | 405 | 324352 |
| 1718123400 | 407 | -11 | -2.63 | 433 | 433 | 405.5 | 314862 |
| 1718037000 | 418 | -3 | -0.71 | 423.5 | 424.5 | 417.5 | 595029 |
| 1717777800 | 421 | -17 | -3.88 | 430 | 458.5 | 421 | 257432 |
| 1717691400 | 438 | -5.5 | -1.24 | 458.5 | 458.5 | 435 | 362036 |
| 1717605000 | 443.5 | 12.5 | 2.90 | 425 | 448.5 | 425 | 304553 |
| 1717518600 | 431 | -1 | -0.23 | 435 | 439 | 426.5 | 245062 |
| 1717432200 | 432 | -2.5 | -0.58 | 430 | 447.5 | 430 | 447468 |
| 1717173000 | 434.5 | 17 | 4.07 | 422 | 439 | 414.5 | 480854 |
| 1717086600 | 417.5 | -10.5 | -2.45 | 427.5 | 430.5 | 407.5 | 510244 |
| 1717000200 | 428 | -74 | -14.74 | 500 | 502 | 418 | 1247239 |
| 1716913800 | 502 | -13 | -2.52 | 512 | 520 | 496.5 | 200941 |
| 1716568200 | 515 | 4 | 0.78 | 505 | 517 | 502 | 93846 |
| 1716481800 | 511 | -4 | -0.78 | 510 | 518 | 509 | 158485 |
| 1716395400 | 515 | -10 | -1.90 | 526 | 532 | 515 | 214314 |
| 1716309000 | 525 | 14 | 2.74 | 508 | 532 | 504 | 202538 |
| 1716222600 | 511 | -5 | -0.97 | 508 | 521 | 508 | 284468 |
| 1715963400 | 516 | 0 | 0.00 | 530 | 530 | 512 | 180719 |
| 1715877000 | 516 | 10 | 1.98 | 502 | 516 | 502 | 290534 |
| 1715790600 | 506 | 6.5 | 1.30 | 500 | 511 | 495 | 136472 |
| 1715704200 | 499.5 | -1.5 | -0.30 | 508 | 510 | 499.5 | 166398 |
| 1715617800 | 501 | 19 | 3.94 | 488.5 | 503 | 487 | 365874 |
| 1715358600 | 482 | 13 | 2.77 | 470 | 483.5 | 465 | 271733 |
| 1715272200 | 469 | 4 | 0.86 | 468 | 475.5 | 466 | 132706 |
| 1715185800 | 465 | -6 | -1.27 | 470 | 470 | 461.5 | 377488 |
| 1715099400 | 471 | 16 | 3.52 | 453 | 481 | 453 | 409399 |
| 1714753800 | 455 | -5 | -1.09 | 464 | 464 | 453 | 168628 |
| 1714667400 | 460 | 18.5 | 4.19 | 459.5 | 460 | 442.5 | 953958 |
| 1714581000 | 441.5 | -4 | -0.90 | 435 | 459 | 435 | 496475 |
| 1714494600 | 445.5 | -13 | -2.84 | 452.5 | 459.5 | 441.5 | 203068 |
| 1714408200 | 458.5 | 14 | 3.15 | 450 | 459 | 435.5 | 256613 |
| 1714149000 | 444.5 | 14.5 | 3.37 | 433.5 | 453.5 | 433.5 | 919161 |
| 1714062600 | 430 | -12 | -2.71 | 441.5 | 441.5 | 422.5 | 385246 |
| 1713976200 | 442 | -19 | -4.12 | 461.5 | 463 | 442 | 259530 |
| 1713889800 | 461 | 0.5 | 0.11 | 450 | 469 | 450 | 359676 |
| 1713803400 | 460.5 | 3.5 | 0.77 | 457 | 466 | 454 | 269001 |
| 1713544200 | 457 | -6 | -1.30 | 459.5 | 460 | 446 | 270546 |
| 1713457800 | 463 | 6 | 1.31 | 460.5 | 468 | 455.5 | 195362 |
| 1713371400 | 457 | -9.5 | -2.04 | 460 | 470.5 | 456.5 | 157240 |
| 1713285000 | 466.5 | -8 | -1.69 | 455 | 472.5 | 455 | 402375 |
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
