We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.340136054422 | 294 | 300 | 292 | 76384 | 296.35664182 | DE |
| 4 | 2 | 0.682593856655 | 293 | 300 | 289 | 95146 | 293.36270492 | DE |
| 12 | -17 | -5.44871794872 | 312 | 312 | 285 | 139644 | 297.24489344 | DE |
| 26 | -18 | -5.75079872204 | 313 | 323 | 285 | 116609 | 304.28481251 | DE |
| 52 | -24 | -7.52351097179 | 319 | 323 | 285 | 88343 | 304.61089794 | DE |
| 156 | -213 | -41.9291338583 | 508 | 562 | 285 | 71295 | 352.37774687 | DE |
| 260 | -101 | -25.5050505051 | 396 | 616 | 275 | 80094 | 400.12898324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 295 | -2 | -0.67 | 296 | 297 | 295 | 17057 |
| 1719851400 | 297 | -3 | -1.00 | 296 | 299 | 296 | 70621 |
| 1719592200 | 300 | 3 | 1.01 | 298 | 300 | 295 | 63647 |
| 1719505800 | 297 | 1 | 0.34 | 296 | 299 | 296 | 70752 |
| 1719419400 | 296 | 2 | 0.68 | 295 | 298 | 292 | 47025 |
| 1719333000 | 294 | 2 | 0.68 | 294 | 295 | 294 | 129876 |
| 1719246600 | 292 | 0 | 0.00 | 293 | 294 | 292 | 78770 |
| 1718987400 | 292 | -2 | -0.68 | 294 | 294 | 292 | 85116 |
| 1718901000 | 294 | 1 | 0.34 | 294 | 294 | 294 | 42376 |
| 1718814600 | 293 | 1 | 0.34 | 293 | 294 | 292 | 542821 |
| 1718728200 | 292 | 1 | 0.34 | 295 | 295 | 291 | 62733 |
| 1718641800 | 291 | -1 | -0.34 | 292 | 295 | 291 | 112176 |
| 1718382600 | 292 | 2 | 0.69 | 291 | 293 | 291 | 116955 |
| 1718296200 | 290 | -5 | -1.69 | 292 | 293 | 290 | 19965 |
| 1718209800 | 295 | 1 | 0.34 | 293 | 296 | 293 | 46984 |
| 1718123400 | 294 | 0 | 0.00 | 293 | 294 | 292 | 70598 |
| 1718037000 | 294 | 1 | 0.34 | 293 | 294 | 293 | 101956 |
| 1717777800 | 293 | 4 | 1.38 | 292 | 293 | 292 | 63907 |
| 1717691400 | 289 | -4 | -1.37 | 290 | 290 | 289 | 103874 |
| 1717605000 | 293 | -3 | -1.01 | 292 | 293 | 292 | 25216 |
| 1717518600 | 296 | 2 | 0.68 | 293 | 296 | 293 | 47548 |
| 1717432200 | 294 | 0 | 0.00 | 294 | 295 | 293 | 1775574 |
| 1717173000 | 294 | 6 | 2.08 | 293 | 294 | 293 | 373381 |
| 1717086600 | 288 | 2 | 0.70 | 285 | 290 | 285 | 102091 |
| 1717000200 | 286 | -4 | -1.38 | 287 | 287 | 286 | 40599 |
| 1716913800 | 290 | 0 | 0.00 | 291 | 291 | 290 | 31111 |
| 1716568200 | 290 | 2 | 0.69 | 286 | 290 | 286 | 25832 |
| 1716481800 | 288 | -2 | -0.69 | 291 | 292 | 288 | 46452 |
| 1716395400 | 290 | -7 | -2.36 | 294 | 294 | 290 | 42742 |
| 1716309000 | 297 | 0 | 0.00 | 295 | 297 | 295 | 40579 |
| 1716222600 | 297 | 1 | 0.34 | 297 | 298 | 296 | 1149542 |
| 1715963400 | 296 | -1 | -0.34 | 296 | 297 | 294 | 160712 |
| 1715877000 | 297 | -3 | -1.00 | 300 | 300 | 296 | 30574 |
| 1715790600 | 300 | 0 | 0.00 | 301 | 301 | 299 | 106018 |
| 1715704200 | 300 | -2 | -0.66 | 301 | 302 | 300 | 95949 |
| 1715617800 | 302 | 0 | 0.00 | 297 | 304 | 297 | 185354 |
| 1715358600 | 302 | 0 | 0.00 | 301 | 303 | 301 | 37596 |
| 1715272200 | 302 | 0 | 0.00 | 302 | 304 | 302 | 199690 |
| 1715185800 | 302 | -1 | -0.33 | 302 | 305 | 301 | 150993 |
| 1715099400 | 303 | -4 | -1.30 | 308 | 308 | 303 | 212149 |
| 1714753800 | 307 | 0 | 0.00 | 296 | 307 | 296 | 82721 |
| 1714667400 | 307 | 9 | 3.02 | 299 | 307 | 299 | 37847 |
| 1714581000 | 298 | -4 | -1.32 | 300 | 300 | 298 | 33821 |
| 1714494600 | 302 | -0.5 | -0.17 | 301 | 302 | 301 | 84603 |
| 1714408200 | 302.5 | 0.5 | 0.17 | 303 | 306 | 302 | 19613 |
| 1714149000 | 302 | 5 | 1.68 | 303 | 304 | 302 | 27417 |
| 1714062600 | 297 | -5 | -1.66 | 299 | 299 | 297 | 48728 |
| 1713976200 | 302 | -4 | -1.31 | 302 | 302 | 302 | 33903 |
| 1713889800 | 306 | 4 | 1.32 | 301 | 306 | 301 | 57908 |
| 1713803400 | 302 | 1.5 | 0.50 | 302 | 307 | 302 | 41525 |
| 1713544200 | 300.5 | -1.5 | -0.50 | 302 | 302 | 300.5 | 29490 |
| 1713457800 | 302 | 0 | 0.00 | 300 | 304 | 300 | 62720 |
| 1713371400 | 302 | -2 | -0.66 | 302 | 302 | 302 | 28886 |
| 1713285000 | 304 | -4 | -1.30 | 304 | 305 | 304 | 55288 |
| 1713198600 | 308 | -2 | -0.65 | 306 | 310 | 306 | 248107 |
| 1712939400 | 310 | 0 | 0.00 | 309 | 312 | 309 | 118810 |
| 1712853000 | 310 | -1 | -0.32 | 311 | 311 | 304 | 74267 |
| 1712766600 | 311 | 0 | 0.00 | 311 | 311 | 311 | 67737 |
| 1712680200 | 311 | 1 | 0.32 | 312 | 312 | 308 | 236092 |
| 1712593800 | 310 | 1 | 0.32 | 313 | 317 | 310 | 169412 |
| 1712334600 | 309 | 0 | 0.00 | 310 | 311 | 305 | 45907 |
| 1712248200 | 309 | -1 | -0.32 | 310 | 310 | 306 | 70712 |
| 1712161800 | 310 | 3 | 0.98 | 311 | 311 | 310 | 48230 |
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
