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 | -14 | -3.78378378378 | 370 | 370 | 351 | 55928 | 358.69018628 | DE |
| 4 | -24 | -6.31578947368 | 380 | 400 | 351 | 206373 | 380.41102746 | DE |
| 12 | -67 | -15.8392434988 | 423 | 440 | 350 | 190503 | 388.61415657 | DE |
| 26 | -33 | -8.48329048843 | 389 | 449 | 335 | 257561 | 391.43311641 | DE |
| 52 | -64 | -15.2380952381 | 420 | 455 | 335 | 234515 | 393.62888008 | DE |
| 156 | -204 | -36.4285714286 | 560 | 700 | 335 | 199597 | 477.01584354 | DE |
| 260 | -212 | -37.323943662 | 568 | 700 | 305 | 174582 | 474.42128109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 355 | 0 | 0.00 | 363 | 363 | 355 | 29484 |
| 1721665800 | 355 | -10 | -2.74 | 357 | 357 | 355 | 54524 |
| 1721406600 | 365 | 9 | 2.53 | 364 | 365 | 359 | 31793 |
| 1721320200 | 356 | -12 | -3.26 | 370 | 370 | 356 | 117992 |
| 1721233800 | 368 | 1 | 0.27 | 370 | 370 | 365 | 45846 |
| 1721147400 | 367 | -3 | -0.81 | 370 | 370 | 367 | 469096 |
| 1721061000 | 370 | -10 | -2.63 | 385 | 385 | 370 | 37878 |
| 1720801800 | 380 | 10 | 2.70 | 370 | 380 | 370 | 42439 |
| 1720715400 | 370 | -10 | -2.63 | 378 | 378 | 370 | 26146 |
| 1720629000 | 380 | 0 | 0.00 | 381 | 391 | 380 | 26497 |
| 1720542600 | 380 | -7 | -1.81 | 386 | 399 | 380 | 57428 |
| 1720456200 | 387 | 3 | 0.78 | 389 | 389 | 387 | 565191 |
| 1720197000 | 384 | 3 | 0.79 | 400 | 400 | 375 | 477663 |
| 1720110600 | 381 | -9 | -2.31 | 389 | 389 | 381 | 143159 |
| 1720024200 | 390 | 10 | 2.63 | 382 | 390 | 380 | 595088 |
| 1719937800 | 380 | -5 | -1.30 | 384 | 386 | 378 | 615804 |
| 1719851400 | 385 | 0 | 0.00 | 386 | 386 | 382 | 75331 |
| 1719592200 | 385 | 7 | 1.85 | 378 | 388 | 378 | 477153 |
| 1719505800 | 378 | -2 | -0.53 | 389 | 389 | 378 | 164703 |
| 1719419400 | 380 | 1 | 0.26 | 380 | 386 | 380 | 74244 |
| 1719333000 | 379 | 9 | 2.43 | 380 | 388 | 372 | 233465 |
| 1719246600 | 370 | -3 | -0.80 | 400 | 400 | 370 | 28500 |
| 1718987400 | 373 | -9 | -2.36 | 389 | 389 | 373 | 9469 |
| 1718901000 | 382 | -12 | -3.05 | 386 | 399 | 382 | 831056 |
| 1718814600 | 394 | 3 | 0.77 | 390 | 405 | 390 | 25059 |
| 1718728200 | 391 | 28 | 7.71 | 379 | 399 | 376 | 53464 |
| 1718641800 | 363 | -17 | -4.47 | 381 | 389 | 363 | 37021 |
| 1718382600 | 380 | 15 | 4.11 | 376 | 399 | 368 | 86943 |
| 1718296200 | 365 | -3 | -0.82 | 365 | 365 | 365 | 12315 |
| 1718209800 | 368 | 7 | 1.94 | 362 | 384 | 362 | 404765 |
| 1718123400 | 361 | 2 | 0.56 | 372 | 380 | 360 | 73590 |
| 1718037000 | 359 | -7 | -1.91 | 367 | 384 | 359 | 55462 |
| 1717777800 | 366 | -3 | -0.81 | 371 | 371 | 366 | 28053 |
| 1717691400 | 369 | 3 | 0.82 | 375 | 375 | 369 | 22484 |
| 1717605000 | 366 | -1 | -0.27 | 369 | 374 | 360 | 52564 |
| 1717518600 | 367 | 1 | 0.27 | 367 | 379 | 367 | 8031 |
| 1717432200 | 366 | -4 | -1.08 | 370 | 373 | 366 | 131915 |
| 1717173000 | 370 | -1 | -0.27 | 371 | 384 | 370 | 8115 |
| 1717086600 | 371 | -14 | -3.64 | 382 | 390 | 371 | 17874 |
| 1717000200 | 385 | -9 | -2.28 | 383 | 391 | 383 | 11584 |
| 1716913800 | 394 | -1 | -0.25 | 395 | 401 | 386 | 219530 |
| 1716568200 | 395 | 25 | 6.76 | 366 | 400 | 354 | 716999 |
| 1716481800 | 370 | -5 | -1.33 | 380 | 380 | 370 | 22034 |
| 1716395400 | 375 | 0 | 0.00 | 390 | 390 | 369 | 210487 |
| 1716309000 | 375 | -21 | -5.30 | 396 | 396 | 371 | 265050 |
| 1716222600 | 396 | -6 | -1.49 | 400 | 404 | 394 | 200608 |
| 1715963400 | 402 | 7 | 1.77 | 391 | 405 | 391 | 192369 |
| 1715877000 | 395 | 0 | 0.00 | 389 | 400 | 382 | 327935 |
| 1715790600 | 395 | 2 | 0.51 | 383 | 397 | 383 | 366344 |
| 1715704200 | 393 | -27 | -6.43 | 350 | 394 | 350 | 882904 |
| 1715617800 | 420 | 8 | 1.94 | 410 | 424 | 410 | 191200 |
| 1715358600 | 412 | -3 | -0.72 | 415 | 422 | 410 | 188978 |
| 1715272200 | 415 | -13 | -3.04 | 427 | 431 | 415 | 13152 |
| 1715185800 | 428 | -6 | -1.38 | 440 | 440 | 422 | 616299 |
| 1715099400 | 434 | 4 | 0.93 | 421 | 440 | 421 | 54607 |
| 1714753800 | 430 | 0 | 0.00 | 430 | 431 | 424 | 244492 |
| 1714667400 | 430 | 5 | 1.18 | 426 | 430 | 424 | 54426 |
| 1714581000 | 425 | 1 | 0.24 | 423 | 429 | 420 | 22556 |
| 1714494600 | 424 | -6 | -1.40 | 426 | 430 | 420 | 30282 |
| 1714408200 | 430 | 7 | 1.65 | 425 | 430 | 402 | 57818 |
| 1714149000 | 423 | -12 | -2.76 | 435 | 438 | 416 | 105788 |
| 1714062600 | 435 | -5 | -1.14 | 443 | 443 | 435 | 16920 |
| 1713976200 | 440 | 13 | 3.04 | 416 | 443 | 416 | 66448 |
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
