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 | -4 | -1.0498687664 | 381 | 383 | 373 | 123614 | 379.57173552 | DE |
| 4 | 5 | 1.34408602151 | 372 | 386 | 368 | 152062 | 377.85344736 | DE |
| 12 | 10 | 2.72479564033 | 367 | 394 | 361 | 227893 | 375.12676488 | DE |
| 26 | 4 | 1.07238605898 | 373 | 394 | 335 | 224596 | 366.8904251 | DE |
| 52 | 43 | 12.874251497 | 334 | 394 | 311 | 218907 | 357.00158032 | DE |
| 156 | -66 | -14.8984198646 | 443 | 454 | 294.5 | 170904 | 359.00475055 | DE |
| 260 | -31 | -7.59803921569 | 408 | 550 | 272 | 184504 | 397.44230309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 377 | 0 | 0.00 | 375 | 377 | 373 | 180291 |
| 1734629400 | 377 | -1 | -0.26 | 373 | 378 | 373 | 72618 |
| 1734543000 | 378 | 1 | 0.27 | 379 | 380 | 376 | 40834 |
| 1734456600 | 377 | -4 | -1.05 | 379 | 379 | 377 | 152153 |
| 1734370200 | 381 | -1 | -0.26 | 380 | 382 | 375 | 213644 |
| 1734111000 | 382 | 1 | 0.26 | 381 | 383 | 381 | 138820 |
| 1734024600 | 381 | 1 | 0.26 | 383 | 383 | 380 | 202577 |
| 1733938200 | 380 | 3 | 0.80 | 377 | 380 | 377 | 128642 |
| 1733851800 | 377 | -7 | -1.82 | 382 | 382 | 376 | 200222 |
| 1733765400 | 384 | 7 | 1.86 | 384 | 386 | 383 | 215151 |
| 1733506200 | 377 | -1 | -0.26 | 377 | 381 | 375 | 68498 |
| 1733419800 | 378 | 0 | 0.00 | 379 | 379 | 377 | 110613 |
| 1733333400 | 378 | 2 | 0.53 | 376 | 378 | 376 | 178613 |
| 1733247000 | 376 | 0 | 0.00 | 376 | 377 | 375 | 266356 |
| 1733160600 | 376 | 3 | 0.80 | 372 | 376 | 372 | 124609 |
| 1732901400 | 373 | 1 | 0.27 | 370 | 373 | 370 | 78980 |
| 1732815000 | 372 | -3 | -0.80 | 375 | 375 | 371 | 39962 |
| 1732728600 | 375 | -1 | -0.27 | 378 | 378 | 374 | 187373 |
| 1732642200 | 376 | -1 | -0.27 | 368 | 379 | 368 | 255466 |
| 1732555800 | 377 | 1 | 0.27 | 377 | 377 | 374 | 199381 |
| 1732296600 | 376 | 3 | 0.80 | 372 | 376 | 372 | 159399 |
| 1732210200 | 373 | 1 | 0.27 | 368 | 373 | 366 | 156134 |
| 1732123800 | 372 | -1 | -0.27 | 370 | 372 | 370 | 251504 |
| 1732037400 | 373 | 1 | 0.27 | 372 | 373 | 371 | 233436 |
| 1731951000 | 372 | 0 | 0.00 | 367 | 374 | 367 | 263196 |
| 1731691800 | 372 | 3 | 0.81 | 365 | 372 | 365 | 172741 |
| 1731605400 | 369 | 0 | 0.00 | 364 | 369 | 364 | 214214 |
| 1731519000 | 369 | 0 | 0.00 | 366 | 369 | 366 | 221265 |
| 1731432600 | 369 | -6 | -1.60 | 366 | 369 | 366 | 154709 |
| 1731346200 | 375 | 3 | 0.81 | 375 | 375 | 374 | 271842 |
| 1731087000 | 372 | -6 | -1.59 | 378 | 378 | 369 | 266113 |
| 1731000600 | 378 | 7 | 1.89 | 375 | 378 | 373 | 170840 |
| 1730914200 | 371 | -2 | -0.54 | 371 | 371 | 368 | 286763 |
| 1730827800 | 373 | 4 | 1.08 | 370 | 373 | 369 | 262295 |
| 1730741400 | 369 | 1 | 0.27 | 364 | 369 | 362 | 258191 |
| 1730482200 | 368 | 3 | 0.82 | 364 | 369 | 364 | 185853 |
| 1730395800 | 365 | 0 | 0.00 | 362 | 373 | 361 | 256759 |
| 1730309400 | 365 | -2 | -0.54 | 362 | 365 | 362 | 216122 |
| 1730223000 | 367 | -1 | -0.27 | 370 | 370 | 365 | 350617 |
| 1730136600 | 368 | -2 | -0.54 | 365 | 368 | 365 | 306680 |
| 1729873800 | 370 | 2 | 0.54 | 368 | 371 | 368 | 238893 |
| 1729787400 | 368 | -4 | -1.08 | 368 | 368 | 368 | 240691 |
| 1729701000 | 372 | 0 | 0.00 | 374 | 374 | 370 | 293428 |
| 1729614600 | 372 | 3 | 0.81 | 371 | 372 | 366 | 326742 |
| 1729528200 | 369 | -3 | -0.81 | 370 | 370 | 368 | 230366 |
| 1729269000 | 372 | 2 | 0.54 | 365 | 374 | 365 | 255325 |
| 1729182600 | 370 | -4 | -1.07 | 368 | 371 | 367 | 295260 |
| 1729096200 | 374 | 7 | 1.91 | 372 | 374 | 370 | 292501 |
| 1729009800 | 367 | -9 | -2.39 | 375 | 375 | 366 | 266436 |
| 1728923400 | 376 | -2 | -0.53 | 375 | 379 | 374 | 178551 |
| 1728664200 | 378 | 2 | 0.53 | 376 | 378 | 374 | 266201 |
| 1728577800 | 376 | -4 | -1.05 | 378 | 378 | 373 | 291716 |
| 1728491400 | 380 | -1 | -0.26 | 382 | 382 | 376 | 249618 |
| 1728405000 | 381 | -11 | -2.81 | 390 | 390 | 379 | 352888 |
| 1728318600 | 392 | 2 | 0.51 | 390 | 394 | 390 | 365874 |
| 1728059400 | 390 | 0 | 0.00 | 389 | 391 | 387 | 396801 |
| 1727973000 | 390 | 4 | 1.04 | 388 | 390 | 381 | 354229 |
| 1727886600 | 386 | 11 | 2.93 | 377 | 388 | 377 | 402340 |
| 1727800200 | 375 | 4 | 1.08 | 372 | 377 | 372 | 265599 |
| 1727713800 | 371 | -1 | -0.27 | 374 | 375 | 371 | 299810 |
| 1727454600 | 372 | 5 | 1.36 | 367 | 373 | 367 | 345624 |
| 1727368200 | 367 | 11 | 3.09 | 355 | 371 | 355 | 313586 |
| 1727281800 | 356 | -1 | -0.28 | 353 | 359 | 353 | 270352 |
| 1727195400 | 357 | 6 | 1.71 | 356 | 358 | 356 | 334731 |
| 1727109000 | 351 | 4 | 1.15 | 349 | 352 | 349 | 242091 |
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
