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 | 1 | 0.261780104712 | 382 | 387 | 379 | 157365 | 381.70052642 | DE |
| 4 | 6 | 1.59151193634 | 377 | 387 | 371 | 159339 | 379.35655449 | DE |
| 12 | 16 | 4.35967302452 | 367 | 387 | 355 | 178004 | 371.55002779 | DE |
| 26 | 44 | 12.9793510324 | 339 | 387 | 339 | 210409 | 368.22976029 | DE |
| 52 | 56 | 17.125382263 | 327 | 387 | 294 | 181927 | 347.75927032 | DE |
| 156 | 109 | 39.7810218978 | 274 | 387 | 264 | 180635 | 323.89765573 | DE |
| 260 | 158 | 70.2222222222 | 225 | 387 | 163 | 199323 | 283.29326727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 383 | -1 | -0.26 | 380 | 386 | 380 | 143613 |
| 1721665800 | 384 | 5 | 1.32 | 382 | 385 | 379 | 173341 |
| 1721406600 | 379 | -1 | -0.26 | 382 | 382 | 379 | 59414 |
| 1721320200 | 380 | -2 | -0.52 | 387 | 387 | 380 | 273843 |
| 1721233800 | 382 | -2 | -0.52 | 382 | 382 | 382 | 136613 |
| 1721147400 | 384 | 3 | 0.79 | 384 | 385 | 381 | 195823 |
| 1721061000 | 381 | -2 | -0.52 | 384 | 387 | 381 | 107502 |
| 1720801800 | 383 | 4 | 1.06 | 380 | 383 | 380 | 63984 |
| 1720715400 | 379 | -1.5 | -0.39 | 381 | 384 | 379 | 297842 |
| 1720629000 | 380.5 | -0.5 | -0.13 | 380 | 382 | 378 | 111202 |
| 1720542600 | 381 | 3 | 0.79 | 379 | 383 | 379 | 136304 |
| 1720456200 | 378 | 2 | 0.53 | 379 | 379 | 378 | 160839 |
| 1720197000 | 376 | 1 | 0.27 | 376 | 376 | 376 | 89778 |
| 1720110600 | 375 | 2 | 0.54 | 376 | 379 | 374 | 115916 |
| 1720024200 | 373 | -2 | -0.53 | 379 | 382 | 373 | 149741 |
| 1719937800 | 375 | -7 | -1.83 | 381 | 382 | 375 | 320547 |
| 1719851400 | 382 | 2 | 0.53 | 382 | 382 | 380 | 131557 |
| 1719592200 | 380 | 6 | 1.60 | 377 | 383 | 377 | 315979 |
| 1719505800 | 374 | -4 | -1.06 | 373 | 374 | 371 | 77821 |
| 1719419400 | 378 | 0 | 0.00 | 377 | 378 | 377 | 125119 |
| 1719333000 | 378 | 2 | 0.53 | 375 | 378 | 372 | 112253 |
| 1719246600 | 376 | 2 | 0.53 | 374 | 376 | 374 | 204216 |
| 1718987400 | 374 | 1 | 0.27 | 374 | 374 | 374 | 274478 |
| 1718901000 | 373 | 3 | 0.81 | 373 | 373 | 373 | 166984 |
| 1718814600 | 370 | 1 | 0.27 | 372 | 372 | 367 | 361579 |
| 1718728200 | 369 | 0 | 0.00 | 370 | 370 | 368 | 239571 |
| 1718641800 | 369 | 4 | 1.10 | 368 | 369 | 367 | 360387 |
| 1718382600 | 365 | -4 | -1.08 | 366 | 369 | 365 | 167705 |
| 1718296200 | 369 | 3 | 0.82 | 364 | 369 | 364 | 290936 |
| 1718209800 | 366 | -1 | -0.27 | 366 | 366 | 366 | 108766 |
| 1718123400 | 367 | 4 | 1.10 | 370 | 370 | 365 | 111095 |
| 1718037000 | 363 | -3 | -0.82 | 364 | 364 | 363 | 177287 |
| 1717777800 | 366 | -4 | -1.08 | 370 | 370 | 366 | 74094 |
| 1717691400 | 370 | 6 | 1.65 | 366 | 370 | 366 | 233038 |
| 1717605000 | 364 | -1 | -0.27 | 365 | 365 | 364 | 270570 |
| 1717518600 | 365 | -4 | -1.08 | 365 | 365 | 365 | 48347 |
| 1717432200 | 369 | 10 | 2.79 | 369 | 369 | 369 | 50444 |
| 1717173000 | 359 | 1 | 0.28 | 360 | 360 | 359 | 133278 |
| 1717086600 | 358 | -1 | -0.28 | 355 | 363 | 355 | 84608 |
| 1717000200 | 359 | -3 | -0.83 | 366 | 370 | 358 | 162103 |
| 1716913800 | 362 | -2 | -0.55 | 368 | 369 | 361 | 165116 |
| 1716568200 | 364 | -3 | -0.82 | 369 | 375 | 364 | 231333 |
| 1716481800 | 367 | 0 | 0.00 | 374 | 374 | 367 | 292146 |
| 1716395400 | 367 | -2 | -0.54 | 367 | 374 | 366 | 203246 |
| 1716309000 | 369 | -4 | -1.07 | 368 | 372 | 368 | 194117 |
| 1716222600 | 373 | 2 | 0.54 | 374 | 374 | 371 | 301582 |
| 1715963400 | 371 | -1 | -0.27 | 380 | 380 | 371 | 149405 |
| 1715877000 | 372 | -1 | -0.27 | 373 | 373 | 370 | 151092 |
| 1715790600 | 373 | 5 | 1.36 | 366 | 373 | 366 | 312606 |
| 1715704200 | 368 | 1 | 0.27 | 368 | 372 | 365 | 106220 |
| 1715617800 | 367 | -2 | -0.54 | 370 | 370 | 366 | 191101 |
| 1715358600 | 369 | 3 | 0.82 | 370 | 372 | 365 | 509721 |
| 1715272200 | 366 | 1 | 0.27 | 369 | 370 | 365 | 101540 |
| 1715185800 | 365 | -3 | -0.82 | 369 | 369 | 364 | 117375 |
| 1715099400 | 368 | 5 | 1.38 | 368 | 368 | 365 | 106392 |
| 1714753800 | 363 | 1 | 0.28 | 364 | 366 | 362 | 147883 |
| 1714667400 | 362 | -1 | -0.28 | 365 | 368 | 362 | 116036 |
| 1714581000 | 363 | 0 | 0.00 | 367 | 367 | 363 | 108794 |
| 1714494600 | 363 | -1 | -0.27 | 369 | 369 | 363 | 150535 |
| 1714408200 | 364 | 0 | 0.00 | 364 | 364 | 364 | 228799 |
| 1714149000 | 364 | 3 | 0.83 | 362 | 364 | 362 | 97988 |
| 1714062600 | 361 | -4 | -1.10 | 362 | 362 | 360 | 155186 |
| 1713976200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 195407 |
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
