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 | 0 | 0 | 324 | 332 | 323 | 102424 | 324.72489153 | DE |
| 4 | -6 | -1.81818181818 | 330 | 343 | 323 | 63576 | 326.03123039 | DE |
| 12 | -26 | -7.42857142857 | 350 | 350 | 318 | 70982 | 329.36342144 | DE |
| 26 | -30 | -8.47457627119 | 354 | 379 | 318 | 129188 | 363.08082211 | DE |
| 52 | 6 | 1.88679245283 | 318 | 379 | 307 | 99165 | 353.81136908 | DE |
| 156 | 30 | 10.2040816327 | 294 | 379 | 252 | 88404 | 318.63546153 | DE |
| 260 | 86 | 36.1344537815 | 238 | 379 | 140 | 98840 | 282.90142279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 324 | -3 | -0.92 | 326 | 327 | 324 | 182057 |
| 1734629400 | 327 | 2 | 0.62 | 332 | 332 | 325 | 43783 |
| 1734543000 | 325 | 2 | 0.62 | 323 | 325 | 323 | 233798 |
| 1734456600 | 323 | -5 | -1.52 | 324 | 327 | 323 | 164812 |
| 1734370200 | 328 | 2.5 | 0.77 | 324 | 328 | 324 | 26523 |
| 1734111000 | 325.5 | 0.5 | 0.15 | 324 | 329 | 324 | 43202 |
| 1734024600 | 325 | 1 | 0.31 | 324 | 325 | 323 | 77785 |
| 1733938200 | 324 | -3 | -0.92 | 325 | 329 | 324 | 236375 |
| 1733851800 | 327 | -3 | -0.91 | 325 | 330 | 325 | 39240 |
| 1733765400 | 330 | 3 | 0.92 | 328 | 330 | 327 | 23142 |
| 1733506200 | 327 | -6 | -1.80 | 325 | 332 | 325 | 4005 |
| 1733419800 | 333 | 3 | 0.91 | 330 | 333 | 325 | 3757 |
| 1733333400 | 330 | 0 | 0.00 | 326 | 330 | 326 | 30101 |
| 1733247000 | 330 | 5 | 1.54 | 329 | 330 | 328 | 29020 |
| 1733160600 | 325 | -2 | -0.61 | 329 | 329 | 325 | 47057 |
| 1732901400 | 327 | -1 | -0.30 | 328 | 328 | 327 | 16958 |
| 1732815000 | 328 | 0 | 0.00 | 326 | 329 | 326 | 14598 |
| 1732728600 | 328 | -2 | -0.61 | 328 | 328 | 327 | 18633 |
| 1732642200 | 330 | 0 | 0.00 | 330 | 343 | 327 | 26625 |
| 1732555800 | 330 | 1.5 | 0.46 | 328 | 332 | 327 | 147688 |
| 1732296600 | 328.5 | -1.5 | -0.45 | 330 | 330 | 328.5 | 44416 |
| 1732210200 | 330 | -3 | -0.90 | 331 | 331 | 329 | 29124 |
| 1732123800 | 333 | -2 | -0.60 | 334 | 337 | 333 | 46071 |
| 1732037400 | 335 | -1 | -0.30 | 339 | 339 | 329 | 39680 |
| 1731951000 | 336 | 2 | 0.60 | 336 | 338 | 336 | 84346 |
| 1731691800 | 334 | -9 | -2.62 | 338 | 338 | 334 | 35696 |
| 1731605400 | 343 | 9 | 2.69 | 343 | 343 | 343 | 11626 |
| 1731519000 | 334 | -0.5 | -0.15 | 328 | 338 | 328 | 8173 |
| 1731432600 | 334.5 | -3.5 | -1.04 | 335 | 337 | 334.5 | 96815 |
| 1731346200 | 338 | 2 | 0.60 | 339 | 339 | 337 | 19650 |
| 1731087000 | 336 | -1 | -0.30 | 339 | 339 | 335 | 27846 |
| 1731000600 | 337 | 1 | 0.30 | 328 | 341 | 328 | 31372 |
| 1730914200 | 336 | 4 | 1.20 | 333 | 338 | 333 | 152564 |
| 1730827800 | 332 | 0 | 0.00 | 331 | 332 | 331 | 69404 |
| 1730741400 | 332 | 0 | 0.00 | 334 | 334 | 332 | 24188 |
| 1730482200 | 332 | -4 | -1.19 | 330 | 332 | 330 | 36877 |
| 1730395800 | 336 | 4 | 1.20 | 345 | 345 | 336 | 224458 |
| 1730309400 | 332 | 4.5 | 1.37 | 324 | 338 | 324 | 105943 |
| 1730223000 | 327.5 | -0.5 | -0.15 | 327.5 | 327.5 | 327.5 | 14989 |
| 1730136600 | 328 | 3 | 0.92 | 328 | 328 | 328 | 65986 |
| 1729873800 | 325 | 0 | 0.00 | 325 | 325 | 325 | 45745 |
| 1729787400 | 325 | -1 | -0.31 | 325 | 327 | 322 | 193456 |
| 1729701000 | 326 | 2 | 0.62 | 325 | 326 | 325 | 142809 |
| 1729614600 | 324 | -7 | -2.11 | 330 | 330 | 324 | 45491 |
| 1729528200 | 331 | -7 | -2.07 | 334 | 334 | 330 | 37630 |
| 1729269000 | 338 | 9.5 | 2.89 | 331 | 338 | 331 | 33721 |
| 1729182600 | 328.5 | 6 | 1.86 | 322 | 328.5 | 322 | 105882 |
| 1729096200 | 322.5 | 4.5 | 1.42 | 318 | 322.5 | 318 | 442390 |
| 1729009800 | 318 | -4 | -1.24 | 322 | 322 | 318 | 52397 |
| 1728923400 | 322 | 1 | 0.31 | 323 | 323 | 322 | 15298 |
| 1728664200 | 321 | -1 | -0.31 | 324 | 324 | 321 | 58586 |
| 1728577800 | 322 | -5 | -1.53 | 325 | 325 | 322 | 76221 |
| 1728491400 | 327 | -1 | -0.30 | 330 | 330 | 327 | 32278 |
| 1728405000 | 328 | -8 | -2.38 | 333 | 335 | 328 | 203622 |
| 1728318600 | 336 | -1 | -0.30 | 348 | 348 | 336 | 27378 |
| 1728059400 | 337 | -3 | -0.88 | 340 | 344 | 337 | 10415 |
| 1727973000 | 340 | 0 | 0.00 | 345 | 345 | 340 | 13142 |
| 1727886600 | 340 | 0 | 0.00 | 341 | 341 | 340 | 6935 |
| 1727800200 | 340 | -5 | -1.45 | 345 | 345 | 338 | 71910 |
| 1727713800 | 345 | -3 | -0.86 | 347 | 349 | 343 | 128557 |
| 1727454600 | 348 | -1 | -0.29 | 350 | 350 | 346 | 118737 |
| 1727368200 | 349 | 0 | 0.00 | 352 | 355 | 349 | 19406 |
| 1727281800 | 349 | 0 | 0.00 | 348 | 350 | 348 | 107194 |
| 1727195400 | 349 | -1 | -0.29 | 346 | 350 | 346 | 25635 |
| 1727109000 | 350 | -1 | -0.28 | 350 | 350 | 350 | 47129 |
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
