We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.41843971631 | 282 | 295 | 271 | 389178 | 285.30213301 | DE |
| 4 | 13 | 4.90566037736 | 265 | 304 | 255 | 451442 | 286.419118 | DE |
| 12 | -49 | -14.9847094801 | 327 | 334 | 255 | 584290 | 308.17684671 | DE |
| 26 | -118 | -29.797979798 | 396 | 405 | 255 | 431347 | 324.04369449 | DE |
| 52 | -112 | -28.7179487179 | 390 | 451 | 255 | 355644 | 350.09310644 | DE |
| 156 | -362 | -56.5625 | 640 | 690 | 255 | 243628 | 423.27412619 | DE |
| 260 | -282 | -50.3571428571 | 560 | 700 | 255 | 206094 | 443.12058107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 285 | 3 | 1.06 | 285 | 289 | 280 | 383697 |
| 1732037400 | 282 | -8 | -2.76 | 282 | 284 | 280 | 610508 |
| 1731951000 | 290 | 0 | 0.00 | 295 | 295 | 287 | 81070 |
| 1731691800 | 290 | 6 | 2.11 | 271 | 293 | 271 | 480784 |
| 1731605400 | 284 | 2 | 0.71 | 282 | 289 | 277 | 389829 |
| 1731519000 | 282 | -4 | -1.40 | 286 | 290 | 282 | 1192802 |
| 1731432600 | 286 | -7 | -2.39 | 291 | 293 | 284 | 74429 |
| 1731346200 | 293 | 13 | 4.64 | 280 | 294 | 280 | 382780 |
| 1731087000 | 280 | -4 | -1.41 | 277 | 285 | 271 | 600129 |
| 1731000600 | 284 | -8 | -2.74 | 292 | 292 | 272 | 301375 |
| 1730914200 | 292 | 2 | 0.69 | 290 | 295 | 290 | 144720 |
| 1730827800 | 290 | -12 | -3.97 | 295 | 304 | 290 | 180432 |
| 1730741400 | 302 | 10 | 3.42 | 281 | 304 | 281 | 1555029 |
| 1730482200 | 292 | 8 | 2.82 | 281 | 300 | 281 | 76007 |
| 1730395800 | 284 | -17 | -5.65 | 281 | 297 | 281 | 65658 |
| 1730309400 | 301 | 9 | 3.08 | 279 | 302 | 279 | 640289 |
| 1730223000 | 292 | 4 | 1.39 | 274 | 303 | 274 | 199302 |
| 1730136600 | 288 | 20 | 7.46 | 255 | 299 | 255 | 195093 |
| 1729873800 | 268 | 0 | 0.00 | 267 | 277 | 266 | 1385823 |
| 1729787400 | 268 | 3 | 1.13 | 265 | 274 | 265 | 89076 |
| 1729701000 | 265 | 2 | 0.76 | 258 | 267 | 258 | 169298 |
| 1729614600 | 263 | -2 | -0.75 | 271 | 271 | 255 | 266502 |
| 1729528200 | 265 | -55 | -17.19 | 280 | 288 | 261 | 1866140 |
| 1729269000 | 320 | 0 | 0.00 | 320 | 324 | 318 | 152256 |
| 1729182600 | 320 | 1 | 0.31 | 320 | 322 | 318 | 158100 |
| 1729096200 | 319 | -1 | -0.31 | 324 | 324 | 319 | 219276 |
| 1729009800 | 320 | 0 | 0.00 | 324 | 324 | 318 | 383354 |
| 1728923400 | 320 | -5 | -1.54 | 325 | 325 | 317 | 178136 |
| 1728664200 | 325 | 13 | 4.17 | 315 | 334 | 314 | 1598412 |
| 1728577800 | 312 | -6 | -1.89 | 322 | 322 | 311 | 130513 |
| 1728491400 | 318 | 3 | 0.95 | 316 | 324 | 316 | 294016 |
| 1728405000 | 315 | -1 | -0.32 | 317 | 318 | 308 | 304439 |
| 1728318600 | 316 | 0 | 0.00 | 320 | 320 | 315 | 72043 |
| 1728059400 | 316 | 5 | 1.61 | 310 | 320 | 306 | 122265 |
| 1727973000 | 311 | -6 | -1.89 | 323 | 323 | 310 | 97527 |
| 1727886600 | 317 | -6 | -1.86 | 324 | 324 | 317 | 1481984 |
| 1727800200 | 323 | 1 | 0.31 | 327 | 327 | 320 | 62911 |
| 1727713800 | 322 | 1 | 0.31 | 324 | 324 | 320 | 182532 |
| 1727454600 | 321 | -1 | -0.31 | 321 | 324 | 321 | 55483 |
| 1727368200 | 322 | 0 | 0.00 | 324 | 324 | 320 | 192449 |
| 1727281800 | 322 | 0 | 0.00 | 324 | 325 | 320 | 130963 |
| 1727195400 | 322 | 2 | 0.63 | 323 | 324 | 320 | 810180 |
| 1727109000 | 320 | 0 | 0.00 | 325 | 325 | 320 | 198051 |
| 1726849800 | 320 | -2 | -0.62 | 324 | 324 | 320 | 158209 |
| 1726763400 | 322 | 2 | 0.63 | 322 | 325 | 322 | 181274 |
| 1726677000 | 320 | -3 | -0.93 | 323 | 323 | 318 | 834988 |
| 1726590600 | 323 | 1 | 0.31 | 324 | 324 | 320 | 133191 |
| 1726504200 | 322 | -2 | -0.62 | 321 | 323 | 320 | 203098 |
| 1726245000 | 324 | 4 | 1.25 | 321 | 324 | 320 | 99816 |
| 1726158600 | 320 | 0 | 0.00 | 320 | 322 | 317 | 114809 |
| 1726072200 | 320 | 18 | 5.96 | 301 | 326 | 300 | 13461858 |
| 1725985800 | 302 | -5 | -1.63 | 305 | 308 | 302 | 150384 |
| 1725899400 | 307 | -4 | -1.29 | 315 | 319 | 307 | 70825 |
| 1725640200 | 311 | -9 | -2.81 | 325 | 325 | 311 | 112096 |
| 1725553800 | 320 | 0 | 0.00 | 322 | 322 | 315 | 95797 |
| 1725467400 | 320 | -7 | -2.14 | 323 | 326 | 318 | 85770 |
| 1725381000 | 327 | 3 | 0.93 | 329 | 331 | 322 | 1159251 |
| 1725294600 | 324 | 0 | 0.00 | 324 | 329 | 323 | 239967 |
| 1725035400 | 324 | -5 | -1.52 | 329 | 329 | 324 | 115350 |
| 1724949000 | 329 | 1 | 0.30 | 327 | 330 | 322 | 76926 |
| 1724862600 | 328 | -2 | -0.61 | 334 | 334 | 323 | 130002 |
| 1724776200 | 330 | -2 | -0.60 | 340 | 340 | 327 | 84267 |
| 1724430600 | 332 | 1 | 0.30 | 330 | 332 | 326 | 75530 |
| 1724344200 | 331 | -5 | -1.49 | 336 | 336 | 331 | 128789 |
| 1724257800 | 336 | -2 | -0.59 | 339 | 342 | 336 | 170616 |
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
