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 | -8 | -2.43902439024 | 328 | 332 | 320 | 59675 | 326.1801362 | DE |
| 4 | -9 | -2.73556231003 | 329 | 339 | 310 | 116349 | 323.8045318 | DE |
| 12 | -12 | -3.61445783133 | 332 | 369.5 | 310 | 122222 | 333.69422807 | DE |
| 26 | -2 | -0.621118012422 | 322 | 370 | 291.5 | 188346 | 322.71724598 | DE |
| 52 | -105 | -24.7058823529 | 425 | 445.5 | 291.5 | 227230 | 369.63807669 | DE |
| 156 | -93 | -22.5181598063 | 413 | 533 | 291.5 | 171245 | 410.62235912 | DE |
| 260 | 101 | 46.1187214612 | 219 | 533 | 138 | 146922 | 376.71928642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 323 | -3 | -0.92 | 326 | 326 | 320.5 | 70592 |
| 1721752200 | 326 | 0.5 | 0.15 | 324 | 328.5 | 324 | 59712 |
| 1721665800 | 325.5 | -1 | -0.31 | 326 | 330 | 325.5 | 42527 |
| 1721406600 | 326.5 | -2.5 | -0.76 | 330 | 330.5 | 324 | 35940 |
| 1721320200 | 329 | 4 | 1.23 | 328 | 332 | 325 | 89606 |
| 1721233800 | 325 | 0 | 0.00 | 325 | 330 | 322 | 405820 |
| 1721147400 | 325 | 1 | 0.31 | 322.5 | 326.5 | 319 | 69213 |
| 1721061000 | 324 | -6 | -1.82 | 330 | 334.5 | 322.5 | 37119 |
| 1720801800 | 330 | 1.5 | 0.46 | 329.5 | 332 | 327 | 49630 |
| 1720715400 | 328.5 | -1.5 | -0.45 | 330 | 335 | 324 | 76788 |
| 1720629000 | 330 | 11 | 3.45 | 322 | 331 | 314.5 | 62355 |
| 1720542600 | 319 | 0.5 | 0.16 | 314.5 | 322 | 310 | 170955 |
| 1720456200 | 318.5 | -7.5 | -2.30 | 326 | 329 | 315.5 | 466355 |
| 1720197000 | 326 | -3 | -0.91 | 332.5 | 332.5 | 321.5 | 82636 |
| 1720110600 | 329 | 3 | 0.92 | 332 | 337.5 | 327.5 | 148535 |
| 1720024200 | 326 | -0.5 | -0.15 | 335 | 335 | 326 | 145266 |
| 1719937800 | 326.5 | 3.5 | 1.08 | 326.5 | 339 | 323 | 133863 |
| 1719851400 | 323 | 7.5 | 2.38 | 325 | 330 | 316.5 | 89430 |
| 1719592200 | 315.5 | -6.5 | -2.02 | 322 | 326.5 | 315.5 | 67777 |
| 1719505800 | 322 | -6 | -1.83 | 329 | 330 | 322 | 22858 |
| 1719419400 | 328 | 6 | 1.86 | 324 | 330 | 320.5 | 175410 |
| 1719333000 | 322 | 3 | 0.94 | 319 | 325 | 319 | 39696 |
| 1719246600 | 319 | 2.5 | 0.79 | 316.5 | 329.5 | 316.5 | 395476 |
| 1718987400 | 316.5 | -13.5 | -4.09 | 329.5 | 334 | 316.5 | 96724 |
| 1718901000 | 330 | 8.5 | 2.64 | 318 | 330 | 318 | 73943 |
| 1718814600 | 321.5 | 3.5 | 1.10 | 333.5 | 333.5 | 317.5 | 299971 |
| 1718728200 | 318 | -5.5 | -1.70 | 326.5 | 326.5 | 316.5 | 73368 |
| 1718641800 | 323.5 | 3.5 | 1.09 | 320 | 333 | 320 | 75811 |
| 1718382600 | 320 | -13.5 | -4.05 | 334.5 | 335 | 320 | 77109 |
| 1718296200 | 333.5 | -6.5 | -1.91 | 340 | 340.5 | 333.5 | 36475 |
| 1718209800 | 340 | 4 | 1.19 | 340.5 | 357.5 | 340 | 103544 |
| 1718123400 | 336 | -12.5 | -3.59 | 348.5 | 354.5 | 336 | 36018 |
| 1718037000 | 348.5 | 1.5 | 0.43 | 342 | 348.5 | 342 | 12510 |
| 1717777800 | 347 | 0.5 | 0.14 | 343 | 352 | 340.5 | 122040 |
| 1717691400 | 346.5 | 0.5 | 0.14 | 340.5 | 350 | 340.5 | 53230 |
| 1717605000 | 346 | -4 | -1.14 | 345 | 350 | 340.5 | 70780 |
| 1717518600 | 350 | -7 | -1.96 | 358 | 358 | 345.5 | 209462 |
| 1717432200 | 357 | -3 | -0.83 | 369.5 | 369.5 | 353.5 | 120648 |
| 1717173000 | 360 | 5 | 1.41 | 360 | 360 | 355 | 94340 |
| 1717086600 | 355 | 0 | 0.00 | 364.5 | 369.5 | 355 | 113211 |
| 1717000200 | 355 | -2 | -0.56 | 365 | 365 | 355 | 77600 |
| 1716913800 | 357 | -3 | -0.83 | 360 | 361.5 | 355 | 78630 |
| 1716568200 | 360 | 0 | 0.00 | 355 | 360 | 355 | 52973 |
| 1716481800 | 360 | 7.5 | 2.13 | 365 | 365 | 353 | 174941 |
| 1716395400 | 352.5 | -5.5 | -1.54 | 358 | 360 | 352 | 175160 |
| 1716309000 | 358 | 6.5 | 1.85 | 362 | 362 | 350 | 89713 |
| 1716222600 | 351.5 | -6 | -1.68 | 357.5 | 366 | 351 | 84888 |
| 1715963400 | 357.5 | 12 | 3.47 | 345 | 369 | 345 | 144425 |
| 1715877000 | 345.5 | -2 | -0.58 | 355 | 355 | 340 | 73138 |
| 1715790600 | 347.5 | 14.5 | 4.35 | 336 | 354 | 332.5 | 362841 |
| 1715704200 | 333 | 0 | 0.00 | 333.5 | 336.5 | 329.5 | 504340 |
| 1715617800 | 333 | 2 | 0.60 | 335 | 335 | 330 | 138893 |
| 1715358600 | 331 | -1 | -0.30 | 326 | 335 | 326 | 43809 |
| 1715272200 | 332 | 1.5 | 0.45 | 330 | 333 | 327 | 110389 |
| 1715185800 | 330.5 | -2.5 | -0.75 | 333 | 333 | 324 | 57282 |
| 1715099400 | 333 | 2.5 | 0.76 | 335 | 335 | 330 | 119457 |
| 1714753800 | 330.5 | 4 | 1.23 | 335 | 336 | 328 | 70661 |
| 1714667400 | 326.5 | -1 | -0.31 | 332 | 332 | 322 | 122997 |
| 1714581000 | 327.5 | 3.5 | 1.08 | 317.5 | 332 | 315.5 | 59973 |
| 1714494600 | 324 | -8 | -2.41 | 325.5 | 334 | 314 | 167955 |
| 1714408200 | 332 | -1 | -0.30 | 333 | 335 | 325 | 143285 |
| 1714149000 | 333 | 3 | 0.91 | 337 | 337 | 331.5 | 83298 |
| 1714062600 | 330 | -1.5 | -0.45 | 335 | 335 | 330 | 54624 |
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
