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 | -30 | -7.10900473934 | 422 | 435 | 390.5 | 240293 | 416.63110453 | DE |
| 4 | -58 | -12.8888888889 | 450 | 471.5 | 390.5 | 253802 | 435.63080266 | DE |
| 12 | -106 | -21.2851405622 | 498 | 501 | 382 | 287201 | 438.65724206 | DE |
| 26 | -219 | -35.8428805237 | 611 | 621 | 382 | 417162 | 460.37099362 | DE |
| 52 | -238 | -37.7777777778 | 630 | 862 | 382 | 342225 | 553.57861838 | DE |
| 156 | -896 | -69.5652173913 | 1288 | 1348 | 382 | 293116 | 713.6367746 | DE |
| 260 | -728 | -65 | 1120 | 2560 | 382 | 239401 | 948.13313404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 392 | -18.5 | -4.51 | 408 | 408.5 | 390.5 | 365101 |
| 1741023000 | 410.5 | 0 | 0.00 | 431 | 431 | 410.5 | 240007 |
| 1740763800 | 410.5 | -5 | -1.20 | 413 | 423.5 | 405.5 | 207828 |
| 1740677400 | 415.5 | -17 | -3.93 | 420 | 432.5 | 406 | 464992 |
| 1740591000 | 432.5 | 11.5 | 2.73 | 420 | 435 | 420 | 174839 |
| 1740504600 | 421 | -5.5 | -1.29 | 422 | 431 | 420 | 113799 |
| 1740418200 | 426.5 | -7 | -1.61 | 432 | 436 | 424.5 | 1153827 |
| 1740159000 | 433.5 | 2.5 | 0.58 | 430.5 | 439 | 430.5 | 103547 |
| 1740072600 | 431 | -1.5 | -0.35 | 432 | 443 | 430.5 | 132859 |
| 1739986200 | 432.5 | -19 | -4.21 | 448 | 452 | 432.5 | 285160 |
| 1739899800 | 451.5 | -0.5 | -0.11 | 468.5 | 468.5 | 449 | 201351 |
| 1739813400 | 452 | 4.5 | 1.01 | 454.5 | 457 | 452 | 232802 |
| 1739554200 | 447.5 | 2 | 0.45 | 442.5 | 457 | 442.5 | 181194 |
| 1739467800 | 445.5 | -5.5 | -1.22 | 469 | 470 | 445.5 | 101389 |
| 1739381400 | 451 | 0.5 | 0.11 | 442 | 461.5 | 442 | 184200 |
| 1739295000 | 450.5 | -4 | -0.88 | 451 | 457 | 447 | 221130 |
| 1739208600 | 454.5 | 4.5 | 1.00 | 448 | 455.5 | 448 | 116822 |
| 1738949400 | 450 | -8 | -1.75 | 470 | 470 | 450 | 246733 |
| 1738863000 | 458 | 7.5 | 1.66 | 452.5 | 471.5 | 452.5 | 362283 |
| 1738776600 | 450.5 | 1.5 | 0.33 | 460 | 460 | 445 | 176855 |
| 1738690200 | 449 | -1.5 | -0.33 | 450 | 453.5 | 443.5 | 174415 |
| 1738603800 | 450.5 | 1.5 | 0.33 | 442.5 | 452.5 | 434.5 | 316511 |
| 1738344600 | 449 | 1 | 0.22 | 450 | 455 | 446 | 323747 |
| 1738258200 | 448 | 15.5 | 3.58 | 432 | 449 | 432 | 202892 |
| 1738171800 | 432.5 | -8 | -1.82 | 429 | 441.5 | 426 | 388235 |
| 1738085400 | 440.5 | 16.5 | 3.89 | 424 | 451.5 | 424 | 410117 |
| 1737999000 | 424 | -2.5 | -0.59 | 424.5 | 434 | 416 | 388010 |
| 1737739800 | 426.5 | 9.5 | 2.28 | 400.5 | 427.5 | 400.5 | 219025 |
| 1737653400 | 417 | 5 | 1.21 | 415 | 422.5 | 406.5 | 171257 |
| 1737567000 | 412 | 19 | 4.83 | 389 | 414 | 389 | 659921 |
| 1737480600 | 393 | -9.5 | -2.36 | 402 | 405.5 | 391 | 551063 |
| 1737394200 | 402.5 | -5 | -1.23 | 408 | 408 | 396.5 | 247293 |
| 1737135000 | 407.5 | 6 | 1.49 | 395 | 410 | 395 | 160915 |
| 1737048600 | 401.5 | -2.5 | -0.62 | 410 | 410 | 394 | 428385 |
| 1736962200 | 404 | 2 | 0.50 | 383 | 411 | 382 | 528203 |
| 1736875800 | 402 | -16 | -3.83 | 435 | 435 | 401.5 | 425709 |
| 1736789400 | 418 | 6 | 1.46 | 414 | 420.5 | 408.5 | 306527 |
| 1736530200 | 412 | -23.5 | -5.40 | 430 | 436 | 412 | 447078 |
| 1736443800 | 435.5 | 4 | 0.93 | 432.5 | 445.5 | 426.5 | 305778 |
| 1736357400 | 431.5 | -30.5 | -6.60 | 455 | 461.5 | 431 | 586861 |
| 1736271000 | 462 | -11.5 | -2.43 | 470 | 474.5 | 456 | 202594 |
| 1736184600 | 473.5 | 3.5 | 0.74 | 476 | 485 | 470 | 222353 |
| 1735925400 | 470 | -6 | -1.26 | 485 | 485 | 469 | 178796 |
| 1735839000 | 476 | 0 | 0.00 | 477 | 481.5 | 473.5 | 205615 |
| 1735666200 | 476 | 10 | 2.15 | 468 | 476 | 467 | 38798 |
| 1735579800 | 466 | 3.5 | 0.76 | 451 | 472 | 451 | 183626 |
| 1735320600 | 462.5 | -10 | -2.12 | 475 | 475 | 462.5 | 106027 |
| 1735061400 | 472.5 | 15.5 | 3.39 | 454 | 472.5 | 454 | 95457 |
| 1734975000 | 457 | 0 | 0.00 | 475.5 | 475.5 | 451 | 135830 |
| 1734715800 | 457 | 1 | 0.22 | 450 | 457 | 449.5 | 300082 |
| 1734629400 | 456 | -11 | -2.36 | 457.5 | 460 | 453 | 244109 |
| 1734543000 | 467 | -3.5 | -0.74 | 465 | 470.5 | 462.5 | 207061 |
| 1734456600 | 470.5 | -17 | -3.49 | 485 | 490 | 469.5 | 578512 |
| 1734370200 | 487.5 | -1.5 | -0.31 | 495 | 495 | 484 | 264644 |
| 1734111000 | 489 | 3.5 | 0.72 | 481 | 501 | 481 | 653020 |
| 1734024600 | 485.5 | -1.5 | -0.31 | 500 | 500 | 481 | 222800 |
| 1733938200 | 487 | -2 | -0.41 | 495 | 495 | 487 | 119711 |
| 1733851800 | 489 | -2 | -0.41 | 498 | 498 | 481 | 267845 |
| 1733765400 | 491 | 18.5 | 3.92 | 480 | 494.5 | 476.5 | 625430 |
| 1733506200 | 472.5 | 15 | 3.28 | 440 | 475.5 | 440 | 616528 |
| 1733419800 | 457.5 | 5 | 1.10 | 440 | 457.5 | 440 | 397409 |
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
