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 | 2 | 0.428265524625 | 467 | 469 | 466 | 976864 | 468.08405059 | DE |
| 4 | 2 | 0.428265524625 | 467 | 469 | 466 | 454894 | 467.58198749 | DE |
| 12 | 58 | 14.1119221411 | 411 | 473 | 375 | 367819 | 464.68064876 | DE |
| 26 | 154 | 48.8888888889 | 315 | 473 | 274 | 256787 | 428.90435886 | DE |
| 52 | 190 | 68.1003584229 | 279 | 473 | 188 | 147463 | 409.40228303 | DE |
| 156 | 343.5 | 273.705179283 | 125.5 | 473 | 108 | 100176 | 299.55717014 | DE |
| 260 | 423.5 | 930.769230769 | 45.5 | 473 | 38 | 78131 | 259.7450789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 469 | 0 | 0.00 | 469 | 469 | 469 | 8247 |
| 1720110600 | 469 | 0 | 0.00 | 469 | 469 | 469 | 12291 |
| 1720024200 | 469 | 2 | 0.43 | 467 | 469 | 467 | 2635134 |
| 1719937800 | 467 | 0 | 0.00 | 467 | 467 | 466 | 19389 |
| 1719851400 | 467 | 0 | 0.00 | 467 | 467 | 467 | 1957950 |
| 1719592200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 259556 |
| 1719505800 | 467 | 0 | 0.00 | 467 | 467 | 467 | 407305 |
| 1719419400 | 467 | 0 | 0.00 | 467 | 467 | 467 | 19403 |
| 1719333000 | 467 | 0 | 0.00 | 467 | 467 | 467 | 71419 |
| 1719246600 | 467 | 0 | 0.00 | 467 | 467 | 467 | 94144 |
| 1718987400 | 467 | 0 | 0.00 | 467 | 467 | 467 | 1666735 |
| 1718901000 | 467 | 0 | 0.00 | 467 | 467 | 467 | 396994 |
| 1718814600 | 467 | 0 | 0.00 | 467 | 467 | 467 | 1432 |
| 1718728200 | 467 | 0 | 0.00 | 467 | 467 | 467 | 370200 |
| 1718641800 | 467 | 0 | 0.00 | 467 | 469 | 467 | 15206 |
| 1718382600 | 467 | 0 | 0.00 | 467 | 468 | 466 | 30264 |
| 1718296200 | 467 | 0 | 0.00 | 467 | 467 | 466 | 644 |
| 1718209800 | 467 | 0 | 0.00 | 467 | 468 | 466 | 612084 |
| 1718123400 | 467 | 0 | 0.00 | 467 | 467 | 466 | 4308 |
| 1718037000 | 467 | 0 | 0.00 | 467 | 467 | 466 | 205969 |
| 1717777800 | 467 | 1 | 0.21 | 467 | 467 | 466 | 317449 |
| 1717691400 | 466 | 2 | 0.43 | 463 | 467 | 463 | 147693 |
| 1717605000 | 464 | 0 | 0.00 | 463 | 464 | 463 | 150703 |
| 1717518600 | 464 | -6 | -1.28 | 470 | 470 | 464 | 1567939 |
| 1717432200 | 470 | 0 | 0.00 | 470 | 470 | 470 | 203831 |
| 1717173000 | 470 | 0 | 0.00 | 470 | 470 | 465 | 96057 |
| 1717086600 | 470 | 0 | 0.00 | 470 | 470 | 470 | 241210 |
| 1717000200 | 470 | 0 | 0.00 | 470 | 470 | 470 | 1179243 |
| 1716913800 | 470 | 0 | 0.00 | 470 | 470 | 470 | 32547 |
| 1716568200 | 470 | 0 | 0.00 | 470 | 471 | 470 | 110302 |
| 1716481800 | 470 | 0 | 0.00 | 470 | 470 | 470 | 1663425 |
| 1716395400 | 470 | 0 | 0.00 | 470 | 470 | 470 | 3279872 |
| 1716309000 | 470 | 4 | 0.86 | 472 | 472 | 467 | 296954 |
| 1716222600 | 466 | -6 | -1.27 | 472 | 473 | 466 | 119286 |
| 1715963400 | 472 | 0 | 0.00 | 472 | 472 | 472 | 448511 |
| 1715877000 | 472 | 0 | 0.00 | 472 | 473 | 472 | 367048 |
| 1715790600 | 472 | 2 | 0.43 | 470 | 473 | 470 | 312198 |
| 1715704200 | 470 | 65 | 16.05 | 405 | 473 | 405 | 434133 |
| 1715617800 | 405 | 0 | 0.00 | 405 | 410 | 405 | 98260 |
| 1715358600 | 405 | 0 | 0.00 | 405 | 405 | 405 | 19177 |
| 1715272200 | 405 | -8 | -1.94 | 413 | 413 | 405 | 18218 |
| 1715185800 | 413 | -20 | -4.62 | 433 | 433 | 413 | 118254 |
| 1715099400 | 433 | -19 | -4.20 | 452 | 452 | 433 | 30243 |
| 1714753800 | 452 | 0 | 0.00 | 452 | 452 | 452 | 44907 |
| 1714667400 | 452 | 12 | 2.73 | 440 | 452 | 440 | 45502 |
| 1714581000 | 440 | 0 | 0.00 | 430 | 440 | 430 | 24371 |
| 1714494600 | 440 | 10 | 2.33 | 430 | 440 | 430 | 42751 |
| 1714408200 | 430 | 2 | 0.47 | 412 | 430 | 412 | 43400 |
| 1714149000 | 428 | 26 | 6.47 | 405 | 428 | 405 | 634642 |
| 1714062600 | 402 | -8 | -1.95 | 405 | 405 | 402 | 27872 |
| 1713976200 | 410 | 4 | 0.99 | 405 | 415 | 405 | 94276 |
| 1713889800 | 406 | 18 | 4.64 | 390 | 406 | 390 | 73610 |
| 1713803400 | 388 | 6 | 1.57 | 382 | 390 | 382 | 23180 |
| 1713544200 | 382 | 6 | 1.60 | 375 | 382 | 375 | 31689 |
| 1713457800 | 376 | -24 | -6.00 | 397 | 397 | 375 | 58236 |
| 1713371400 | 400 | 8 | 2.04 | 392 | 400 | 392 | 27468 |
| 1713285000 | 392 | -10 | -2.49 | 405 | 405 | 385 | 62230 |
| 1713198600 | 402 | -9 | -2.19 | 411 | 411 | 402 | 58869 |
| 1712939400 | 411 | 1 | 0.24 | 411 | 411 | 411 | 7490 |
| 1712853000 | 410 | -4 | -0.97 | 414 | 416 | 410 | 31685 |
| 1712766600 | 414 | -2 | -0.48 | 415 | 415 | 414 | 34074 |
| 1712680200 | 416 | -2 | -0.48 | 415 | 416 | 415 | 10300 |
| 1712593800 | 418 | 5 | 1.21 | 413 | 418 | 413 | 68809 |
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
