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 | -53 | -13.6597938144 | 388 | 388 | 332 | 200032 | 360.81831175 | DE |
| 4 | -99 | -22.8110599078 | 434 | 434 | 332 | 143379 | 383.97018604 | DE |
| 12 | -90 | -21.1764705882 | 425 | 454.5 | 332 | 392651 | 400.4034084 | DE |
| 26 | -467 | -58.2294264339 | 802 | 882 | 332 | 327872 | 471.89596358 | DE |
| 52 | -477 | -58.7438423645 | 812 | 1052 | 332 | 278766 | 651.53253319 | DE |
| 156 | -455 | -57.5949367089 | 790 | 1052 | 332 | 259472 | 668.00375809 | DE |
| 260 | -455 | -57.5949367089 | 790 | 1052 | 332 | 259472 | 668.00375809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 335 | -7 | -2.05 | 341.5 | 347 | 332 | 228311 |
| 1736443800 | 342 | -21 | -5.79 | 369 | 369.5 | 342 | 225315 |
| 1736357400 | 363 | -5.5 | -1.49 | 372.5 | 372.5 | 359 | 370089 |
| 1736271000 | 368.5 | -3 | -0.81 | 368 | 373 | 363 | 158050 |
| 1736184600 | 371.5 | 3 | 0.81 | 367 | 375.5 | 356 | 107804 |
| 1735925400 | 368.5 | -18.5 | -4.78 | 388 | 388 | 361.5 | 138903 |
| 1735839000 | 387 | -6.5 | -1.65 | 395 | 399 | 387 | 52628 |
| 1735666200 | 393.5 | 8.5 | 2.21 | 401.5 | 401.5 | 385 | 20944 |
| 1735579800 | 385 | -3 | -0.77 | 391.5 | 391.5 | 381.5 | 46301 |
| 1735320600 | 388 | 3 | 0.78 | 391.5 | 391.5 | 377 | 159071 |
| 1735061400 | 385 | 0 | 0.00 | 399 | 399 | 383.5 | 72745 |
| 1734975000 | 385 | -1 | -0.26 | 386 | 394 | 383.5 | 89638 |
| 1734715800 | 386 | -6.5 | -1.66 | 390 | 398 | 386 | 358410 |
| 1734629400 | 392.5 | -27.5 | -6.55 | 420 | 424 | 390.5 | 126154 |
| 1734543000 | 420 | -2.5 | -0.59 | 425 | 432 | 420 | 90120 |
| 1734456600 | 422.5 | -0.5 | -0.12 | 420.5 | 426.5 | 416.5 | 135563 |
| 1734370200 | 423 | -4 | -0.94 | 423.5 | 423.5 | 415 | 156849 |
| 1734111000 | 427 | -2 | -0.47 | 434 | 434 | 422 | 128865 |
| 1734024600 | 429 | -4.5 | -1.04 | 420 | 440.5 | 420 | 88248 |
| 1733938200 | 433.5 | 3.5 | 0.81 | 426 | 436.5 | 421 | 403039 |
| 1733851800 | 430 | -15.5 | -3.48 | 443.5 | 443.5 | 425.5 | 97385 |
| 1733765400 | 445.5 | -0.5 | -0.11 | 443.5 | 454.5 | 442 | 137125 |
| 1733506200 | 446 | 4.5 | 1.02 | 452 | 454 | 442.5 | 108896 |
| 1733419800 | 441.5 | 1 | 0.23 | 437.5 | 443 | 436 | 204047 |
| 1733333400 | 440.5 | 6 | 1.38 | 443 | 448.5 | 432.5 | 190159 |
| 1733247000 | 434.5 | 1 | 0.23 | 443 | 443 | 428.5 | 358231 |
| 1733160600 | 433.5 | 6 | 1.40 | 443 | 443 | 425 | 104805 |
| 1732901400 | 427.5 | 7.5 | 1.79 | 436 | 436 | 419 | 165868 |
| 1732815000 | 420 | 2 | 0.48 | 419 | 426.5 | 417 | 100450 |
| 1732728600 | 418 | -3 | -0.71 | 420.5 | 425 | 416 | 269093 |
| 1732642200 | 421 | 0.5 | 0.12 | 430 | 430 | 413.5 | 585059 |
| 1732555800 | 420.5 | 15.5 | 3.83 | 395.5 | 423.5 | 395.5 | 572257 |
| 1732296600 | 405 | 15.5 | 3.98 | 403 | 407 | 389 | 171169 |
| 1732210200 | 389.5 | 13.5 | 3.59 | 372 | 389.5 | 372 | 213599 |
| 1732123800 | 376 | 0 | 0.00 | 386.5 | 386.5 | 371 | 122510 |
| 1732037400 | 376 | 9 | 2.45 | 362 | 376 | 362 | 163879 |
| 1731951000 | 367 | -9 | -2.39 | 375 | 378 | 367 | 165146 |
| 1731691800 | 376 | -12.5 | -3.22 | 391 | 391.5 | 375 | 389036 |
| 1731605400 | 388.5 | 13.5 | 3.60 | 375 | 388.5 | 375 | 535370 |
| 1731519000 | 375 | 0 | 0.00 | 368 | 385.5 | 368 | 505236 |
| 1731432600 | 375 | -12 | -3.10 | 390 | 390 | 372 | 510434 |
| 1731346200 | 387 | 7 | 1.84 | 390 | 395 | 380.5 | 1107491 |
| 1731087000 | 380 | -6.5 | -1.68 | 400 | 400 | 378 | 2796129 |
| 1731000600 | 386.5 | -0.5 | -0.13 | 390 | 390 | 385.5 | 765601 |
| 1730914200 | 387 | -7 | -1.78 | 392 | 406.5 | 387 | 1740567 |
| 1730827800 | 394 | -6 | -1.50 | 392 | 400 | 390.5 | 291115 |
| 1730741400 | 400 | 6 | 1.52 | 394 | 408.5 | 394 | 236820 |
| 1730482200 | 394 | -8.5 | -2.11 | 402 | 408 | 394 | 228581 |
| 1730395800 | 402.5 | -26.5 | -6.18 | 438 | 438 | 402.5 | 438878 |
| 1730309400 | 429 | 17 | 4.13 | 416.5 | 430 | 407.5 | 2248594 |
| 1730223000 | 412 | -11.5 | -2.72 | 410 | 425 | 410 | 318276 |
| 1730136600 | 423.5 | 15.5 | 3.80 | 404 | 425.5 | 404 | 294691 |
| 1729873800 | 408 | 0 | 0.00 | 400.5 | 417.5 | 400.5 | 372318 |
| 1729787400 | 408 | 1.5 | 0.37 | 406 | 415.5 | 405.5 | 246133 |
| 1729701000 | 406.5 | 1.5 | 0.37 | 400.5 | 409.5 | 400.5 | 164136 |
| 1729614600 | 405 | -4.5 | -1.10 | 410.5 | 413.5 | 403.5 | 1788309 |
| 1729528200 | 409.5 | -26 | -5.97 | 431.5 | 431.5 | 408 | 271471 |
| 1729269000 | 435.5 | 11 | 2.59 | 425 | 438 | 415 | 473503 |
| 1729182600 | 424.5 | 20 | 4.94 | 402 | 424.5 | 393 | 546991 |
| 1729096200 | 404.5 | -7.5 | -1.82 | 403.5 | 419.5 | 403.5 | 318784 |
| 1729009800 | 412 | 1.5 | 0.37 | 408 | 415 | 408 | 616798 |
| 1728923400 | 410.5 | -12.5 | -2.96 | 425.5 | 425.5 | 406.5 | 292983 |
| 1728664200 | 423 | -15.5 | -3.53 | 435 | 437 | 423 | 616549 |
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
