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 | 15 | 3.30396475771 | 454 | 475 | 451 | 128370 | 466.64754486 | DE |
| 4 | 24 | 5.39325842697 | 445 | 501 | 440 | 317823 | 472.36233637 | DE |
| 12 | -67 | -12.5 | 536 | 536 | 410 | 618910 | 458.57903522 | DE |
| 26 | -211 | -31.0294117647 | 680 | 702 | 410 | 393132 | 506.42260792 | DE |
| 52 | -131.5 | -21.898417985 | 600.5 | 862 | 410 | 324450 | 579.52781583 | DE |
| 156 | -1681 | -78.1860465116 | 2150 | 2245 | 410 | 289795 | 774.21719028 | DE |
| 260 | -631 | -57.3636363636 | 1100 | 2560 | 410 | 234174 | 977.03451571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 452.5 | 3 | 0.67 | 455 | 455 | 448 | 434584 |
| 1733247000 | 449.5 | 8 | 1.81 | 445 | 452 | 442.5 | 268139 |
| 1733160600 | 441.5 | 4 | 0.91 | 455.5 | 455.5 | 436 | 166304 |
| 1732901400 | 437.5 | 2.5 | 0.57 | 440.5 | 443.5 | 431 | 258693 |
| 1732815000 | 435 | -29 | -6.25 | 448.5 | 450 | 433 | 631365 |
| 1732728600 | 464 | -1 | -0.22 | 458 | 473 | 458 | 500765 |
| 1732642200 | 465 | -7 | -1.48 | 475.5 | 480 | 461.5 | 391374 |
| 1732555800 | 472 | 12 | 2.61 | 468.5 | 482 | 466 | 3082687 |
| 1732296600 | 460 | 9 | 2.00 | 459 | 469 | 445.5 | 727410 |
| 1732210200 | 451 | 34.5 | 8.28 | 441 | 462 | 441 | 1919349 |
| 1732123800 | 416.5 | -15.5 | -3.59 | 423 | 434.5 | 414.5 | 328897 |
| 1732037400 | 432 | -13.5 | -3.03 | 444 | 446.5 | 428.5 | 343781 |
| 1731951000 | 445.5 | 7.5 | 1.71 | 430 | 445.5 | 430 | 384789 |
| 1731691800 | 438 | 17 | 4.04 | 435 | 446.5 | 421.5 | 969201 |
| 1731605400 | 421 | 5.5 | 1.32 | 412 | 423 | 410 | 6946836 |
| 1731519000 | 415.5 | -2.5 | -0.60 | 417.5 | 418.5 | 411 | 347580 |
| 1731432600 | 418 | -11.5 | -2.68 | 420 | 425 | 416.5 | 1072030 |
| 1731346200 | 429.5 | -3.5 | -0.81 | 431 | 437 | 427 | 285722 |
| 1731087000 | 433 | -5.5 | -1.25 | 438.5 | 441 | 429.5 | 373002 |
| 1731000600 | 438.5 | -7 | -1.57 | 445 | 448 | 437.5 | 404854 |
| 1730914200 | 445.5 | -6 | -1.33 | 453 | 463 | 443 | 286638 |
| 1730827800 | 451.5 | -13 | -2.80 | 470 | 470.5 | 450 | 229931 |
| 1730741400 | 464.5 | -7 | -1.48 | 470 | 474 | 462 | 195364 |
| 1730482200 | 471.5 | -13.5 | -2.78 | 476 | 483.5 | 470 | 493948 |
| 1730395800 | 485 | -15 | -3.00 | 492.5 | 499.5 | 479 | 272556 |
| 1730309400 | 500 | 37.5 | 8.11 | 470 | 520 | 460 | 1009808 |
| 1730223000 | 462.5 | -3 | -0.64 | 465 | 465 | 455 | 194268 |
| 1730136600 | 465.5 | -2 | -0.43 | 473 | 474 | 462 | 147945 |
| 1729873800 | 467.5 | -6 | -1.27 | 470 | 473 | 467.5 | 240536 |
| 1729787400 | 473.5 | 2 | 0.42 | 470 | 478.5 | 470 | 147755 |
| 1729701000 | 471.5 | -7.5 | -1.57 | 500 | 500 | 471 | 280315 |
| 1729614600 | 479 | 0 | 0.00 | 475 | 480.5 | 470 | 259275 |
| 1729528200 | 479 | -10.5 | -2.15 | 500 | 500 | 479 | 252841 |
| 1729269000 | 489.5 | -0.5 | -0.10 | 494.5 | 495.5 | 479.5 | 1305956 |
| 1729182600 | 490 | 5 | 1.03 | 475 | 494 | 475 | 2693117 |
| 1729096200 | 485 | 4 | 0.83 | 500 | 500 | 482 | 326562 |
| 1729009800 | 481 | 1.5 | 0.31 | 477 | 486 | 473 | 603025 |
| 1728923400 | 479.5 | -10 | -2.04 | 490 | 492.5 | 477.5 | 264653 |
| 1728664200 | 489.5 | -5.5 | -1.11 | 491 | 497.5 | 484.5 | 491535 |
| 1728577800 | 495 | -33 | -6.25 | 523 | 523 | 485.5 | 813556 |
| 1728491400 | 528 | 4 | 0.76 | 520 | 531 | 520 | 248867 |
| 1728405000 | 524 | -8 | -1.50 | 536 | 536 | 522 | 282879 |
| 1728318600 | 532 | -13 | -2.39 | 545 | 545 | 532 | 175986 |
| 1728059400 | 545 | 4 | 0.74 | 540 | 549 | 538 | 241977 |
| 1727973000 | 541 | -5 | -0.92 | 548 | 566 | 540 | 164527 |
| 1727886600 | 546 | -31 | -5.37 | 578 | 578 | 546 | 254277 |
| 1727800200 | 577 | -7 | -1.20 | 586 | 586 | 566 | 133403 |
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
