We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.21951219512 | 410 | 415 | 400.8 | 1168862 | 410.73172621 | DE |
| 4 | -23 | -5.3738317757 | 428 | 436.6 | 399.4 | 1658261 | 417.87322258 | DE |
| 12 | -40.4 | -9.07049842838 | 445.4 | 474.6 | 399.4 | 1473414 | 437.7064949 | DE |
| 26 | -53 | -11.5720524017 | 458 | 490.8 | 399.4 | 1313142 | 448.7952666 | DE |
| 52 | 95 | 30.6451612903 | 310 | 490.8 | 302.4 | 1469322 | 404.20621223 | DE |
| 156 | 149 | 58.203125 | 256 | 490.8 | 240.2 | 1475990 | 358.640479 | DE |
| 260 | 53 | 15.0568181818 | 352 | 490.8 | 232.8 | 1343568 | 342.06978101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 405 | -6.8 | -1.65 | 409.8 | 410.4 | 400.8 | 2026102 |
| 1734629400 | 411.8 | 0.8 | 0.19 | 405 | 411.8 | 405 | 1983167 |
| 1734543000 | 411 | 3.6 | 0.88 | 406.4 | 411.8 | 406.4 | 654111 |
| 1734456600 | 407.4 | -6.8 | -1.64 | 405 | 414.2 | 405 | 1684742 |
| 1734370200 | 414.2 | 3.2 | 0.78 | 410 | 414.2 | 410 | 909582 |
| 1734111000 | 411 | -2.2 | -0.53 | 410 | 415 | 410 | 612708 |
| 1734024600 | 413.2 | 3.8 | 0.93 | 410.8 | 414.8 | 408.4 | 1217430 |
| 1733938200 | 409.4 | 5.2 | 1.29 | 399.6 | 412.8 | 399.4 | 916413 |
| 1733851800 | 404.2 | -5.8 | -1.41 | 400 | 411.2 | 399.6 | 1343983 |
| 1733765400 | 410 | -4.6 | -1.11 | 418 | 418 | 406.8 | 2891126 |
| 1733506200 | 414.6 | -4.4 | -1.05 | 415.8 | 418.8 | 413 | 945339 |
| 1733419800 | 419 | -4.8 | -1.13 | 419.8 | 424 | 416.2 | 1592666 |
| 1733333400 | 423.8 | 0.6 | 0.14 | 425 | 425 | 421 | 1192334 |
| 1733247000 | 423.2 | 4 | 0.95 | 419.2 | 423.2 | 418.8 | 3141719 |
| 1733160600 | 419.2 | 4 | 0.96 | 415.6 | 419.8 | 414.8 | 2388817 |
| 1732901400 | 415.2 | -15 | -3.49 | 420 | 424.8 | 407.4 | 5316617 |
| 1732815000 | 430.2 | 5.8 | 1.37 | 414.6 | 433 | 414.6 | 2228077 |
| 1732728600 | 424.4 | -0.6 | -0.14 | 421.6 | 429 | 420.8 | 1251418 |
| 1732642200 | 425 | 0 | 0.00 | 421.2 | 427.2 | 421.2 | 699036 |
| 1732555800 | 425 | -7.6 | -1.76 | 432.2 | 436.6 | 422.6 | 1645171 |
| 1732296600 | 432.6 | 5 | 1.17 | 428 | 432.6 | 426 | 1104517 |
| 1732210200 | 427.6 | 7.4 | 1.76 | 423 | 427.8 | 420.6 | 881308 |
| 1732123800 | 420.2 | -7.4 | -1.73 | 425.8 | 428 | 419.2 | 1689637 |
| 1732037400 | 427.6 | 2.6 | 0.61 | 425 | 430.4 | 422.4 | 1694162 |
| 1731951000 | 425 | 1.4 | 0.33 | 425 | 431 | 421.8 | 1368381 |
| 1731691800 | 423.6 | 0.4 | 0.09 | 420 | 429.6 | 410 | 3797440 |
| 1731605400 | 423.2 | -42.8 | -9.18 | 470.2 | 474.6 | 412 | 4015443 |
| 1731519000 | 466 | 4.6 | 1.00 | 462.4 | 466.2 | 458.6 | 3145844 |
| 1731432600 | 461.4 | -8.2 | -1.75 | 473 | 473 | 460.6 | 1677910 |
| 1731346200 | 469.6 | 12.2 | 2.67 | 459.2 | 469.6 | 458 | 1708760 |
| 1731087000 | 457.4 | -0.4 | -0.09 | 459.4 | 461.8 | 455.2 | 3294093 |
| 1731000600 | 457.8 | 2.2 | 0.48 | 457 | 459.6 | 447.8 | 2108604 |
| 1730914200 | 455.6 | 6.6 | 1.47 | 438.8 | 462.8 | 438.8 | 2236340 |
| 1730827800 | 449 | -1.6 | -0.36 | 449.4 | 455.8 | 447.4 | 2548457 |
| 1730741400 | 450.6 | -12.4 | -2.68 | 460.8 | 462.4 | 450 | 1083003 |
| 1730482200 | 463 | 4 | 0.87 | 467.4 | 467.4 | 456.8 | 1068833 |
| 1730395800 | 459 | -6.8 | -1.46 | 464.6 | 474.6 | 455.2 | 1474436 |
| 1730309400 | 465.8 | 7.2 | 1.57 | 454 | 468 | 454 | 1034492 |
| 1730223000 | 458.6 | -3.4 | -0.74 | 454 | 464.2 | 454 | 750459 |
| 1730136600 | 462 | 2 | 0.43 | 452 | 465.8 | 452 | 750618 |
| 1729873800 | 460 | -1.2 | -0.26 | 466.6 | 466.6 | 458.4 | 1549060 |
| 1729787400 | 461.2 | -1.2 | -0.26 | 455 | 465.4 | 455 | 506277 |
| 1729701000 | 462.4 | -5.8 | -1.24 | 456.2 | 465.6 | 456.2 | 672843 |
| 1729614600 | 468.2 | 5.2 | 1.12 | 473.8 | 473.8 | 459.2 | 599774 |
| 1729528200 | 463 | -6.4 | -1.36 | 469 | 472.8 | 462.4 | 481161 |
| 1729269000 | 469.4 | 0 | 0.00 | 466.4 | 471.2 | 464.8 | 1593372 |
| 1729182600 | 469.4 | 8.8 | 1.91 | 460.6 | 470.2 | 460.6 | 772291 |
| 1729096200 | 460.6 | 5 | 1.10 | 447.4 | 460.6 | 447.4 | 982133 |
| 1729009800 | 455.6 | 0.6 | 0.13 | 460 | 460 | 450 | 1029290 |
| 1728923400 | 455 | 4.8 | 1.07 | 440 | 455 | 437.4 | 625380 |
| 1728664200 | 450.2 | 3.4 | 0.76 | 445 | 450.2 | 441 | 1303937 |
| 1728577800 | 446.8 | -10 | -2.19 | 457.2 | 457.8 | 446.8 | 986425 |
| 1728491400 | 456.8 | 1.2 | 0.26 | 457.2 | 460.4 | 456.8 | 759924 |
| 1728405000 | 455.6 | -5.2 | -1.13 | 470.8 | 470.8 | 455.2 | 703068 |
| 1728318600 | 460.8 | -3 | -0.65 | 466.6 | 466.6 | 456 | 550990 |
| 1728059400 | 463.8 | 3.2 | 0.69 | 469 | 469 | 458.2 | 520159 |
| 1727973000 | 460.6 | 4.6 | 1.01 | 450 | 463.8 | 450 | 704142 |
| 1727886600 | 456 | -1.6 | -0.35 | 454.4 | 462.8 | 453.4 | 1411339 |
| 1727800200 | 457.6 | 8.2 | 1.82 | 459.2 | 459.2 | 445.2 | 671526 |
| 1727713800 | 449.4 | 0.4 | 0.09 | 458 | 458 | 444.6 | 1631099 |
| 1727454600 | 449 | -1.4 | -0.31 | 445.4 | 450.8 | 445.4 | 672329 |
| 1727368200 | 450.4 | 2.4 | 0.54 | 460.2 | 460.2 | 446.2 | 885049 |
| 1727281800 | 448 | -1.4 | -0.31 | 461.6 | 461.6 | 448 | 936759 |
| 1727195400 | 449.4 | -5.8 | -1.27 | 466.4 | 466.4 | 448.6 | 611374 |
| 1727109000 | 455.2 | -0.8 | -0.18 | 468 | 468 | 452.8 | 393933 |
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
