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 | 8 | 2.31213872832 | 346 | 356 | 345 | 543522 | 353.6892511 | DE |
| 4 | 32 | 9.93788819876 | 322 | 356 | 321 | 451014 | 341.84652449 | DE |
| 12 | 40 | 12.7388535032 | 314 | 356 | 311 | 410412 | 333.92508041 | DE |
| 26 | 74 | 26.4285714286 | 280 | 356 | 279 | 377429 | 319.84711615 | DE |
| 52 | 74 | 26.4285714286 | 280 | 356 | 279 | 377429 | 319.84711615 | DE |
| 156 | 74 | 26.4285714286 | 280 | 356 | 279 | 377429 | 319.84711615 | DE |
| 260 | 74 | 26.4285714286 | 280 | 356 | 279 | 377429 | 319.84711615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 354 | 0 | 0.00 | 353 | 354 | 352 | 636424 |
| 1721665800 | 354 | 0 | 0.00 | 356 | 356 | 354 | 258314 |
| 1721406600 | 354 | 0 | 0.00 | 353 | 355 | 353 | 187578 |
| 1721320200 | 354 | 6 | 1.72 | 347 | 354 | 347 | 1494544 |
| 1721233800 | 348 | 3 | 0.87 | 346 | 348 | 345 | 140749 |
| 1721147400 | 345 | 3 | 0.88 | 341 | 346 | 341 | 288199 |
| 1721061000 | 342 | -2.5 | -0.73 | 344 | 345 | 341 | 650741 |
| 1720801800 | 344.5 | 1.5 | 0.44 | 348 | 348 | 344 | 584335 |
| 1720715400 | 343 | -2 | -0.58 | 344 | 346 | 343 | 1037781 |
| 1720629000 | 345 | 0 | 0.00 | 344 | 345 | 344 | 287796 |
| 1720542600 | 345 | 1 | 0.29 | 343 | 346 | 342 | 392859 |
| 1720456200 | 344 | 9 | 2.69 | 335 | 344 | 334 | 483728 |
| 1720197000 | 335 | 7 | 2.13 | 330 | 335 | 330 | 544325 |
| 1720110600 | 328 | 2 | 0.61 | 325 | 330 | 325 | 209487 |
| 1720024200 | 326 | 2 | 0.62 | 324 | 327 | 324 | 476306 |
| 1719937800 | 324 | 0 | 0.00 | 322 | 324 | 322 | 399135 |
| 1719851400 | 324 | 0 | 0.00 | 325 | 325 | 324 | 365625 |
| 1719592200 | 324 | 1 | 0.31 | 324 | 325 | 323 | 147403 |
| 1719505800 | 323 | 2 | 0.62 | 324 | 326 | 323 | 196557 |
| 1719419400 | 321 | 1 | 0.31 | 322 | 323 | 321 | 238397 |
| 1719333000 | 320 | -3 | -0.93 | 323 | 323 | 320 | 139980 |
| 1719246600 | 323 | -1 | -0.31 | 322 | 325 | 321 | 129900 |
| 1718987400 | 324 | 2 | 0.62 | 322 | 324 | 321 | 139683 |
| 1718901000 | 322 | -2.5 | -0.77 | 324 | 325 | 322 | 275250 |
| 1718814600 | 324.5 | 1.5 | 0.46 | 324 | 325 | 324 | 366874 |
| 1718728200 | 323 | 1 | 0.31 | 322 | 324 | 322 | 146408 |
| 1718641800 | 322 | 2 | 0.63 | 322 | 325 | 319 | 176370 |
| 1718382600 | 320 | 0 | 0.00 | 319 | 320 | 315 | 323389 |
| 1718296200 | 320 | -5 | -1.54 | 324 | 324 | 320 | 233193 |
| 1718209800 | 325 | 3 | 0.93 | 320 | 325 | 320 | 328832 |
| 1718123400 | 322 | -4 | -1.23 | 323 | 325 | 321 | 273876 |
| 1718037000 | 326 | -4 | -1.21 | 328 | 330 | 324 | 409828 |
| 1717777800 | 330 | -3 | -0.90 | 332 | 332 | 329 | 272821 |
| 1717691400 | 333 | -2 | -0.60 | 333 | 334 | 332 | 517972 |
| 1717605000 | 335 | -2 | -0.59 | 338 | 338 | 334 | 139041 |
| 1717518600 | 337 | -1.5 | -0.44 | 338 | 338 | 336 | 622400 |
| 1717432200 | 338.5 | -0.5 | -0.15 | 341 | 341 | 338.5 | 743351 |
| 1717173000 | 339 | 5 | 1.50 | 336 | 339 | 335 | 1002263 |
| 1717086600 | 334 | 0 | 0.00 | 332 | 338 | 332 | 252529 |
| 1717000200 | 334 | -1 | -0.30 | 334 | 335 | 333 | 565910 |
| 1716913800 | 335 | 1 | 0.30 | 334 | 338 | 334 | 560207 |
| 1716568200 | 334 | 0 | 0.00 | 333 | 334 | 333 | 397835 |
| 1716481800 | 334 | -2 | -0.60 | 331 | 334 | 328 | 841738 |
| 1716395400 | 336 | 2 | 0.60 | 336 | 336 | 335 | 251867 |
| 1716309000 | 334 | -1 | -0.30 | 336 | 337 | 334 | 515184 |
| 1716222600 | 335 | 1 | 0.30 | 337 | 339 | 335 | 350327 |
| 1715963400 | 334 | -2 | -0.60 | 337 | 337 | 334 | 273152 |
| 1715877000 | 336 | 4 | 1.20 | 329 | 336 | 329 | 362396 |
| 1715790600 | 332 | 3 | 0.91 | 330 | 332 | 330 | 380723 |
| 1715704200 | 329 | 3 | 0.92 | 328 | 329 | 327 | 596904 |
| 1715617800 | 326 | 1 | 0.31 | 327 | 329 | 324 | 367017 |
| 1715358600 | 325 | 3 | 0.93 | 323 | 328 | 323 | 472136 |
| 1715272200 | 322 | 1 | 0.31 | 321 | 322 | 321 | 164224 |
| 1715185800 | 321 | 2 | 0.63 | 320 | 321 | 319 | 255854 |
| 1715099400 | 319 | 3 | 0.95 | 321 | 321 | 318 | 245411 |
| 1714753800 | 316 | 1 | 0.32 | 316 | 320 | 316 | 1159599 |
| 1714667400 | 315 | 0 | 0.00 | 311 | 317 | 311 | 322774 |
| 1714581000 | 315 | -4 | -1.25 | 314 | 317 | 314 | 206393 |
| 1714494600 | 319 | 3 | 0.95 | 316 | 319 | 315 | 218816 |
| 1714408200 | 316 | 3 | 0.96 | 318 | 319 | 315 | 342674 |
| 1714149000 | 313 | 5 | 1.62 | 312 | 314 | 312 | 855334 |
| 1714062600 | 308 | 1 | 0.33 | 307 | 311 | 307 | 1058231 |
| 1713976200 | 307 | 1 | 0.33 | 307 | 310 | 305 | 259503 |
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
