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 | -0.941176470588 | 425 | 433 | 411.5 | 135425 | 426.83419777 | DE |
| 4 | 14.5 | 3.56703567036 | 406.5 | 438 | 400.5 | 150478 | 423.59009265 | DE |
| 12 | 61 | 16.9444444444 | 360 | 450 | 360 | 189795 | 404.5331915 | DE |
| 26 | 121 | 40.3333333333 | 300 | 450 | 296 | 159652 | 376.45188547 | DE |
| 52 | 223 | 112.626262626 | 198 | 450 | 167 | 212073 | 285.45820895 | DE |
| 156 | -649 | -60.6542056075 | 1070 | 1294 | 164.4 | 189017 | 380.12226148 | DE |
| 260 | -209 | -33.1746031746 | 630 | 1678 | 164.4 | 179021 | 600.56082059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 421 | -2.5 | -0.59 | 421 | 426 | 420 | 79441 |
| 1734370200 | 423.5 | 0 | 0.00 | 422.5 | 429 | 421.5 | 65325 |
| 1734111000 | 423.5 | -6.5 | -1.51 | 430 | 430.5 | 411.5 | 258355 |
| 1734024600 | 430 | 0 | 0.00 | 430 | 433 | 429.5 | 175856 |
| 1733938200 | 430 | 0.5 | 0.12 | 430 | 432.5 | 428 | 98136 |
| 1733851800 | 429.5 | 2.5 | 0.59 | 425 | 432.5 | 425 | 79454 |
| 1733765400 | 427 | 0.5 | 0.12 | 428 | 437 | 422.5 | 226936 |
| 1733506200 | 426.5 | 1.5 | 0.35 | 433 | 433 | 425 | 130849 |
| 1733419800 | 425 | -2.5 | -0.58 | 420 | 428 | 414.5 | 165629 |
| 1733333400 | 427.5 | 0 | 0.00 | 409 | 431 | 409 | 319984 |
| 1733247000 | 427.5 | 2 | 0.47 | 425.5 | 438 | 425.5 | 131926 |
| 1733160600 | 425.5 | -3 | -0.70 | 430 | 430 | 420 | 143003 |
| 1732901400 | 428.5 | 0 | 0.00 | 428 | 430 | 425 | 66448 |
| 1732815000 | 428.5 | 3.5 | 0.82 | 425 | 430 | 419.5 | 64200 |
| 1732728600 | 425 | 0 | 0.00 | 418.5 | 427.5 | 418.5 | 196059 |
| 1732642200 | 425 | 0.5 | 0.12 | 422 | 426.5 | 421 | 58449 |
| 1732555800 | 424.5 | 4.5 | 1.07 | 422 | 430 | 416.5 | 178295 |
| 1732296600 | 420 | 7.5 | 1.82 | 402.5 | 420.5 | 402.5 | 57118 |
| 1732210200 | 412.5 | 0 | 0.00 | 400.5 | 416 | 400.5 | 127284 |
| 1732123800 | 412.5 | 0 | 0.00 | 415 | 418 | 410 | 331014 |
| 1732037400 | 412.5 | 2.5 | 0.61 | 406.5 | 414.5 | 403 | 135232 |
| 1731951000 | 410 | 1 | 0.24 | 390 | 412.5 | 390 | 352880 |
| 1731691800 | 409 | -3.5 | -0.85 | 396 | 413.5 | 396 | 397534 |
| 1731605400 | 412.5 | -6 | -1.43 | 401.5 | 415.5 | 390.5 | 253122 |
| 1731519000 | 418.5 | -7 | -1.65 | 425 | 430 | 416.5 | 145121 |
| 1731432600 | 425.5 | 7 | 1.67 | 426 | 426 | 416 | 138308 |
| 1731346200 | 418.5 | 6 | 1.45 | 393 | 418.5 | 393 | 74738 |
| 1731087000 | 412.5 | -4.5 | -1.08 | 415 | 417.5 | 412 | 130450 |
| 1731000600 | 417 | 1.5 | 0.36 | 435.5 | 435.5 | 413 | 74411 |
| 1730914200 | 415.5 | -2.5 | -0.60 | 418 | 423 | 410 | 439231 |
| 1730827800 | 418 | 10 | 2.45 | 408.5 | 419 | 406 | 228252 |
| 1730741400 | 408 | 3 | 0.74 | 409.5 | 415 | 406.5 | 74016 |
| 1730482200 | 405 | 7 | 1.76 | 400 | 405.5 | 397.5 | 165835 |
| 1730395800 | 398 | -10.5 | -2.57 | 404 | 409.5 | 394 | 91279 |
| 1730309400 | 408.5 | 3 | 0.74 | 404.5 | 419 | 399 | 121855 |
| 1730223000 | 405.5 | -19 | -4.48 | 427 | 427 | 404 | 330136 |
| 1730136600 | 424.5 | -20.5 | -4.61 | 443.5 | 450 | 421.5 | 269645 |
| 1729873800 | 445 | 24 | 5.70 | 428 | 445 | 424.5 | 210719 |
| 1729787400 | 421 | -5 | -1.17 | 431.5 | 435 | 416.5 | 141512 |
| 1729701000 | 426 | 8 | 1.91 | 428 | 435 | 417 | 66169 |
| 1729614600 | 418 | 3 | 0.72 | 431 | 431 | 412.5 | 93437 |
| 1729528200 | 415 | 19.5 | 4.93 | 400 | 436 | 398 | 405814 |
| 1729269000 | 395.5 | 23.5 | 6.32 | 382.5 | 397.5 | 370.5 | 264634 |
| 1729182600 | 372 | 8.5 | 2.34 | 362.5 | 374.5 | 360 | 107416 |
| 1729096200 | 363.5 | -20 | -5.22 | 395 | 395 | 363.5 | 188756 |
| 1729009800 | 383.5 | -7 | -1.79 | 388 | 392.5 | 382 | 204179 |
| 1728923400 | 390.5 | 5 | 1.30 | 390 | 392.5 | 380.5 | 135992 |
| 1728664200 | 385.5 | 0 | 0.00 | 381 | 389 | 381 | 36143 |
| 1728577800 | 385.5 | 0.5 | 0.13 | 381 | 387 | 380 | 52997 |
| 1728491400 | 385 | -1.5 | -0.39 | 380 | 390 | 380 | 160459 |
| 1728405000 | 386.5 | 4.5 | 1.18 | 381.5 | 388 | 381.5 | 48442 |
| 1728318600 | 382 | -3 | -0.78 | 380 | 390 | 380 | 852508 |
| 1728059400 | 385 | 5 | 1.32 | 382 | 392 | 380.5 | 148629 |
| 1727973000 | 380 | 0 | 0.00 | 380 | 383 | 378 | 78097 |
| 1727886600 | 380 | -1.5 | -0.39 | 376 | 381 | 375 | 70223 |
| 1727800200 | 381.5 | 6 | 1.60 | 375.5 | 381.5 | 375 | 620005 |
| 1727713800 | 375.5 | -6 | -1.57 | 382 | 387 | 373.5 | 141090 |
| 1727454600 | 381.5 | 2 | 0.53 | 382 | 390 | 375.5 | 196233 |
| 1727368200 | 379.5 | 9.5 | 2.57 | 369 | 382 | 369 | 310448 |
| 1727281800 | 370 | -7 | -1.86 | 376.5 | 379 | 367 | 122083 |
| 1727195400 | 377 | 17 | 4.72 | 360 | 379 | 360 | 314716 |
| 1727109000 | 360 | 3 | 0.84 | 355.5 | 362.5 | 355.5 | 184230 |
| 1726849800 | 357 | 4.5 | 1.28 | 335 | 357 | 335 | 386692 |
| 1726763400 | 352.5 | 14.5 | 4.29 | 341.5 | 352.5 | 333.5 | 130771 |
| 1726677000 | 338 | -3 | -0.88 | 338 | 341 | 336 | 46176 |
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
