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 | -17 | -5.37974683544 | 316 | 316 | 288 | 1 | 306 | DE |
| 4 | -33 | -9.93975903614 | 332 | 368 | 288 | 1385 | 333.77037224 | DE |
| 12 | -70 | -18.9701897019 | 369 | 390 | 286 | 1109 | 327.36056363 | DE |
| 26 | -175 | -36.9198312236 | 474 | 512.5 | 286 | 937 | 383.77119604 | DE |
| 52 | -303.5 | -50.3734439834 | 602.5 | 620 | 286 | 923 | 439.30989872 | DE |
| 156 | 31 | 11.5671641791 | 268 | 685 | 238 | 3357 | 544.90570545 | DE |
| 260 | -182.5 | -37.9023883697 | 481.5 | 685 | 60 | 14148 | 267.30816092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 299 | -1 | -0.33 | 299 | 299 | 299 | 7 |
| 1730395800 | 300 | 0 | 0.00 | 288 | 300 | 288 | 3 |
| 1730309400 | 300 | -11 | -3.54 | 300 | 300 | 300 | 0 |
| 1730223000 | 311 | -3 | -0.96 | 311 | 311 | 311 | 2 |
| 1730136600 | 314 | -2 | -0.63 | 314 | 314 | 314 | 1 |
| 1729873800 | 316 | 0 | 0.00 | 316 | 316 | 316 | 0 |
| 1729787400 | 316 | -12 | -3.66 | 314 | 328 | 314 | 169 |
| 1729701000 | 328 | -18 | -5.20 | 344 | 344 | 328 | 59 |
| 1729614600 | 346 | 22 | 6.79 | 330 | 346 | 330 | 1771 |
| 1729528200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 10887 |
| 1729269000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 1 |
| 1729182600 | 324 | 12 | 3.85 | 324 | 324 | 324 | 0 |
| 1729096200 | 312 | -2 | -0.64 | 312 | 312 | 312 | 0 |
| 1729009800 | 314 | -31 | -8.99 | 320 | 320 | 314 | 2757 |
| 1728923400 | 345 | -9 | -2.54 | 350 | 350 | 345 | 994 |
| 1728664200 | 354 | 22 | 6.63 | 334 | 354 | 332 | 1000 |
| 1728577800 | 332 | -14 | -4.05 | 332 | 332 | 332 | 500 |
| 1728491400 | 346 | 14 | 4.22 | 346 | 346 | 346 | 2 |
| 1728405000 | 332 | -16 | -4.60 | 332 | 332 | 332 | 1000 |
| 1728318600 | 348 | 2 | 0.58 | 348 | 348 | 348 | 4701 |
| 1728059400 | 346 | 42 | 13.82 | 332 | 368 | 332 | 3850 |
| 1727973000 | 304 | -15 | -4.70 | 304 | 304 | 304 | 399 |
| 1727886600 | 319 | 18 | 5.98 | 319 | 319 | 319 | 812 |
| 1727800200 | 301 | 15 | 5.24 | 312 | 312 | 301 | 1703 |
| 1727713800 | 286 | -14 | -4.67 | 286 | 286 | 286 | 490 |
| 1727454600 | 300 | 0 | 0.00 | 300 | 300 | 300 | 573 |
| 1727368200 | 300 | -10 | -3.23 | 318 | 318 | 300 | 22 |
| 1727281800 | 310 | -19 | -5.78 | 336 | 336 | 308 | 7513 |
| 1727195400 | 329 | 0 | 0.00 | 329 | 329 | 329 | 505 |
| 1727109000 | 329 | 1 | 0.30 | 332 | 338 | 320 | 2295 |
| 1726849800 | 328 | 9 | 2.82 | 328 | 328 | 328 | 1137 |
| 1726763400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 0 |
| 1726677000 | 319 | 7 | 2.24 | 319 | 319 | 319 | 0 |
| 1726590600 | 312 | -2 | -0.64 | 312 | 312 | 312 | 12 |
| 1726504200 | 314 | 15 | 5.02 | 308 | 316 | 308 | 4947 |
| 1726245000 | 299 | 0 | 0.00 | 299 | 299 | 299 | 6889 |
| 1726158600 | 299 | 4 | 1.36 | 299 | 299 | 299 | 0 |
| 1726072200 | 295 | -9 | -2.96 | 295 | 295 | 295 | 0 |
| 1725985800 | 304 | -8 | -2.56 | 300 | 304 | 300 | 1003 |
| 1725899400 | 312 | -23 | -6.87 | 320 | 320 | 312 | 1566 |
| 1725640200 | 335 | -1 | -0.30 | 335 | 335 | 335 | 3 |
| 1725553800 | 336 | -6 | -1.75 | 362 | 362 | 334 | 896 |
| 1725467400 | 342 | -18 | -5.00 | 362 | 362 | 342 | 1394 |
| 1725381000 | 360 | -21 | -5.51 | 370 | 388 | 360 | 195 |
| 1725294600 | 381 | -9 | -2.31 | 390 | 390 | 381 | 13 |
| 1725035400 | 390 | 15 | 4.00 | 362 | 390 | 362 | 537 |
| 1724949000 | 375 | -4 | -1.06 | 388 | 388 | 362 | 31 |
| 1724862600 | 379 | 1 | 0.26 | 390 | 390 | 379 | 27 |
| 1724776200 | 378 | 3 | 0.80 | 390 | 390 | 378 | 26 |
| 1724430600 | 375 | 0 | 0.00 | 390 | 390 | 375 | 12 |
| 1724344200 | 375 | 0 | 0.00 | 390 | 390 | 362 | 9 |
| 1724257800 | 375 | 0 | 0.00 | 388 | 388 | 362 | 28 |
| 1724171400 | 375 | 0 | 0.00 | 388 | 388 | 375 | 3703 |
| 1724085000 | 375 | 0 | 0.00 | 362 | 375 | 362 | 5 |
| 1723825800 | 375 | -4 | -1.06 | 370 | 375 | 370 | 5 |
| 1723739400 | 379 | 0 | 0.00 | 370 | 379 | 370 | 8 |
| 1723653000 | 379 | 3 | 0.80 | 370 | 379 | 370 | 158 |
| 1723566600 | 376 | 2 | 0.53 | 370 | 376 | 370 | 1933 |
| 1723480200 | 374 | 5 | 1.36 | 374 | 374 | 374 | 0 |
| 1723221000 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1723134600 | 369 | 1 | 0.27 | 382 | 382 | 369 | 49 |
| 1723048200 | 368 | -1 | -0.27 | 368 | 368 | 368 | 0 |
| 1722961800 | 369 | 5 | 1.37 | 368 | 369 | 368 | 947 |
| 1722875400 | 364 | -55 | -13.13 | 400 | 400 | 364 | 4928 |
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
