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 | -10 | -2.67379679144 | 374 | 376 | 360 | 70714 | 367.9793564 | DE |
| 4 | -19 | -4.96083550914 | 383 | 384 | 360 | 82301 | 374.16556867 | DE |
| 12 | -9 | -2.41286863271 | 373 | 388 | 360 | 90520 | 375.83861766 | DE |
| 26 | 22 | 6.43274853801 | 342 | 398 | 335 | 99001 | 373.86106997 | DE |
| 52 | 17 | 4.89913544669 | 347 | 398 | 295 | 82183 | 354.91579239 | DE |
| 156 | -52 | -12.5 | 416 | 435 | 273 | 95556 | 342.28624055 | DE |
| 260 | 62 | 20.5298013245 | 302 | 435 | 235 | 100819 | 339.00942887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 363 | -3 | -0.82 | 365 | 365 | 360 | 121171 |
| 1721320200 | 366 | -1 | -0.27 | 372 | 372 | 366 | 74343 |
| 1721233800 | 367 | -7 | -1.87 | 372 | 372 | 367 | 36548 |
| 1721147400 | 374 | -1 | -0.27 | 374 | 374 | 371 | 66780 |
| 1721061000 | 375 | -2 | -0.53 | 374 | 376 | 372 | 54730 |
| 1720801800 | 377 | 1 | 0.27 | 377 | 378 | 371 | 143912 |
| 1720715400 | 376 | 2 | 0.53 | 375 | 377 | 374 | 116536 |
| 1720629000 | 374 | 1 | 0.27 | 370 | 374 | 370 | 83467 |
| 1720542600 | 373 | -2 | -0.53 | 373 | 373 | 371 | 87027 |
| 1720456200 | 375 | 0 | 0.00 | 370 | 376 | 370 | 125250 |
| 1720197000 | 375 | -1 | -0.27 | 371 | 375 | 371 | 81957 |
| 1720110600 | 376 | 2 | 0.53 | 374 | 376 | 371 | 62943 |
| 1720024200 | 374 | 2 | 0.54 | 374 | 374 | 368 | 77998 |
| 1719937800 | 372 | 0 | 0.00 | 370 | 372 | 368 | 58916 |
| 1719851400 | 372 | -4 | -1.06 | 377 | 380 | 372 | 19723 |
| 1719592200 | 376 | -1 | -0.27 | 382 | 384 | 375 | 109233 |
| 1719505800 | 377 | -1 | -0.26 | 377 | 378 | 376 | 75113 |
| 1719419400 | 378 | -1 | -0.26 | 379 | 382 | 377 | 48025 |
| 1719333000 | 379 | 0 | 0.00 | 377 | 380 | 374 | 71410 |
| 1719246600 | 379 | -1 | -0.26 | 383 | 383 | 376 | 130942 |
| 1718987400 | 380 | -5 | -1.30 | 385 | 385 | 379 | 67680 |
| 1718901000 | 385 | 3 | 0.79 | 388 | 388 | 381 | 84010 |
| 1718814600 | 382 | 0 | 0.00 | 382 | 382 | 382 | 70614 |
| 1718728200 | 382 | 0 | 0.00 | 384 | 385 | 380 | 146922 |
| 1718641800 | 382 | 0 | 0.00 | 381 | 383 | 380 | 210211 |
| 1718382600 | 382 | 0 | 0.00 | 381 | 382 | 381 | 45657 |
| 1718296200 | 382 | -3 | -0.78 | 385 | 385 | 380 | 72901 |
| 1718209800 | 385 | 5 | 1.32 | 378 | 386 | 378 | 88505 |
| 1718123400 | 380 | 0 | 0.00 | 381 | 381 | 379 | 35156 |
| 1718037000 | 380 | -2 | -0.52 | 381 | 381 | 375 | 59659 |
| 1717777800 | 382 | -1 | -0.26 | 382 | 383 | 377 | 42857 |
| 1717691400 | 383 | 3 | 0.79 | 381 | 383 | 377 | 111957 |
| 1717605000 | 380 | 8 | 2.15 | 374 | 380 | 372 | 63775 |
| 1717518600 | 372 | -1 | -0.27 | 373 | 373 | 371 | 54381 |
| 1717432200 | 373 | 4 | 1.08 | 378 | 378 | 371 | 73543 |
| 1717173000 | 369 | -5 | -1.34 | 369 | 372 | 366 | 100752 |
| 1717086600 | 374 | 0 | 0.00 | 366 | 376 | 366 | 126566 |
| 1717000200 | 374 | -3 | -0.80 | 378 | 379 | 370 | 65341 |
| 1716913800 | 377 | 1 | 0.27 | 378 | 379 | 374 | 42222 |
| 1716568200 | 376 | -3 | -0.79 | 369 | 377 | 369 | 100087 |
| 1716481800 | 379 | 5 | 1.34 | 376 | 379 | 373 | 98923 |
| 1716395400 | 374 | 0 | 0.00 | 373 | 374 | 370 | 113336 |
| 1716309000 | 374 | -2 | -0.53 | 376 | 376 | 372 | 23605 |
| 1716222600 | 376 | -2 | -0.53 | 375 | 378 | 375 | 260942 |
| 1715963400 | 378 | -3 | -0.79 | 375 | 379 | 375 | 58080 |
| 1715877000 | 381 | 1 | 0.26 | 380 | 382 | 377 | 40254 |
| 1715790600 | 380 | 5 | 1.33 | 376 | 381 | 375 | 157864 |
| 1715704200 | 375 | -1 | -0.27 | 374 | 376 | 374 | 154487 |
| 1715617800 | 376 | 0 | 0.00 | 374 | 376 | 371 | 185336 |
| 1715358600 | 376 | 2 | 0.53 | 374 | 377 | 374 | 103326 |
| 1715272200 | 374 | 1 | 0.27 | 375 | 375 | 372 | 161448 |
| 1715185800 | 373 | 2 | 0.54 | 376 | 376 | 372 | 148183 |
| 1715099400 | 371 | 2 | 0.54 | 376 | 376 | 368 | 101857 |
| 1714753800 | 369 | 4 | 1.10 | 366 | 370 | 366 | 61440 |
| 1714667400 | 365 | 0 | 0.00 | 367 | 367 | 365 | 50722 |
| 1714581000 | 365 | -3 | -0.82 | 371 | 371 | 365 | 52344 |
| 1714494600 | 368 | -2 | -0.54 | 369 | 373 | 368 | 40297 |
| 1714408200 | 370 | -2 | -0.54 | 373 | 373 | 369 | 128920 |
| 1714149000 | 372 | 7 | 1.92 | 365 | 372 | 365 | 67364 |
| 1714062600 | 365 | -6 | -1.62 | 366 | 367 | 363 | 46097 |
| 1713976200 | 371 | 2 | 0.54 | 372 | 372 | 370 | 207676 |
| 1713889800 | 369 | 0 | 0.00 | 364 | 370 | 364 | 188291 |
| 1713803400 | 369 | 4 | 1.10 | 365 | 369 | 365 | 75978 |
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
