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 | -3 | -0.791556728232 | 379 | 379 | 368 | 74940 | 373.14581838 | DE |
| 4 | 5 | 1.34770889488 | 371 | 379 | 363 | 365777 | 378.079771 | DE |
| 12 | 38 | 11.2426035503 | 338 | 379 | 334 | 188472 | 371.42864905 | DE |
| 26 | 60 | 18.9873417722 | 316 | 379 | 307 | 121427 | 357.17526982 | DE |
| 52 | 60 | 18.9873417722 | 316 | 379 | 290 | 114269 | 332.22105287 | DE |
| 156 | 80 | 27.027027027 | 296 | 379 | 252 | 83452 | 312.04952912 | DE |
| 260 | 152 | 67.8571428571 | 224 | 379 | 140 | 95589 | 275.09758972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 376 | 2 | 0.53 | 375 | 376 | 375 | 1873637 |
| 1722011400 | 374 | 2 | 0.54 | 373 | 374 | 373 | 147231 |
| 1721925000 | 372 | 3 | 0.81 | 368 | 372 | 368 | 66163 |
| 1721838600 | 369 | -5 | -1.34 | 369 | 369 | 369 | 89952 |
| 1721752200 | 374 | -5 | -1.32 | 373 | 374 | 373 | 18948 |
| 1721665800 | 379 | 3 | 0.80 | 379 | 379 | 379 | 52405 |
| 1721406600 | 376 | -3 | -0.79 | 375 | 376 | 375 | 46210 |
| 1721320200 | 379 | 5 | 1.34 | 379 | 379 | 375 | 6181597 |
| 1721233800 | 374 | 0 | 0.00 | 366 | 378 | 366 | 32998 |
| 1721147400 | 374 | -1 | -0.27 | 377 | 377 | 374 | 15817 |
| 1721061000 | 375 | 1 | 0.27 | 375 | 375 | 375 | 52942 |
| 1720801800 | 374 | 1 | 0.27 | 374 | 374 | 374 | 47313 |
| 1720715400 | 373 | -1 | -0.27 | 373 | 373 | 373 | 31436 |
| 1720629000 | 374 | 1 | 0.27 | 374 | 374 | 374 | 160472 |
| 1720542600 | 373 | 3 | 0.81 | 376 | 376 | 373 | 21994 |
| 1720456200 | 370 | -2 | -0.54 | 370 | 370 | 370 | 21274 |
| 1720197000 | 372 | 3 | 0.81 | 372 | 372 | 372 | 37480 |
| 1720110600 | 369 | -1 | -0.27 | 364 | 372 | 363 | 81190 |
| 1720024200 | 370 | -3 | -0.80 | 370 | 370 | 369 | 14511 |
| 1719937800 | 373 | 1 | 0.27 | 375 | 375 | 372 | 181142 |
| 1719851400 | 372 | 6.5 | 1.78 | 371 | 372 | 371 | 14466 |
| 1719592200 | 365.5 | 0.5 | 0.14 | 358 | 365.5 | 358 | 44044 |
| 1719505800 | 365 | -2 | -0.54 | 363 | 365 | 363 | 29189 |
| 1719419400 | 367 | 5 | 1.38 | 363 | 368 | 363 | 7574 |
| 1719333000 | 362 | -1 | -0.28 | 365 | 365 | 362 | 30941 |
| 1719246600 | 363 | -7 | -1.89 | 363 | 363 | 363 | 28305 |
| 1718987400 | 370 | 12.5 | 3.50 | 363 | 370 | 363 | 109565 |
| 1718901000 | 357.5 | 1.5 | 0.42 | 354 | 358 | 354 | 92658 |
| 1718814600 | 356 | -1.5 | -0.42 | 356 | 356 | 356 | 8202 |
| 1718728200 | 357.5 | -1 | -0.28 | 359 | 359 | 357.5 | 23692 |
| 1718641800 | 358.5 | -0.5 | -0.14 | 358 | 358.5 | 357 | 27429 |
| 1718382600 | 359 | -2.5 | -0.69 | 358 | 359 | 358 | 19897 |
| 1718296200 | 361.5 | 3.5 | 0.98 | 361.5 | 361.5 | 361.5 | 384094 |
| 1718209800 | 358 | -5 | -1.38 | 362 | 363 | 358 | 51965 |
| 1718123400 | 363 | -1 | -0.27 | 358 | 365 | 358 | 2866 |
| 1718037000 | 364 | 1 | 0.28 | 363 | 364 | 363 | 17646 |
| 1717777800 | 363 | -2 | -0.55 | 363 | 364 | 363 | 12923 |
| 1717691400 | 365 | 2 | 0.55 | 360 | 365 | 360 | 15025 |
| 1717605000 | 363 | 1 | 0.28 | 363 | 365 | 362 | 22018 |
| 1717518600 | 362 | 1.5 | 0.42 | 358 | 362 | 358 | 61848 |
| 1717432200 | 360.5 | -1.5 | -0.41 | 363 | 364 | 358 | 29119 |
| 1717173000 | 362 | -3 | -0.82 | 362 | 362 | 362 | 186806 |
| 1717086600 | 365 | 6 | 1.67 | 358 | 365 | 358 | 66084 |
| 1717000200 | 359 | -1 | -0.28 | 362 | 362 | 359 | 41734 |
| 1716913800 | 360 | -2 | -0.55 | 366 | 366 | 360 | 44869 |
| 1716568200 | 362 | 2 | 0.56 | 362 | 362 | 362 | 37678 |
| 1716481800 | 360 | -3 | -0.83 | 361 | 361 | 360 | 92165 |
| 1716395400 | 363 | 3 | 0.83 | 361 | 363 | 361 | 18955 |
| 1716309000 | 360 | -2.5 | -0.69 | 362 | 362 | 360 | 1282868 |
| 1716222600 | 362.5 | 5.5 | 1.54 | 357 | 362.5 | 357 | 51935 |
| 1715963400 | 357 | 1 | 0.28 | 357 | 357 | 355 | 46683 |
| 1715877000 | 356 | -2 | -0.56 | 358 | 358 | 356 | 55203 |
| 1715790600 | 358 | 7 | 1.99 | 352 | 358 | 352 | 136358 |
| 1715704200 | 351 | 8 | 2.33 | 345 | 352 | 345 | 38224 |
| 1715617800 | 343 | 1 | 0.29 | 339 | 344 | 339 | 47273 |
| 1715358600 | 342 | 2 | 0.59 | 334 | 342 | 334 | 214479 |
| 1715272200 | 340 | -1 | -0.29 | 334 | 340 | 334 | 110070 |
| 1715185800 | 341 | 2 | 0.59 | 336 | 341 | 336 | 26297 |
| 1715099400 | 339 | -2 | -0.59 | 338 | 340 | 338 | 99160 |
| 1714753800 | 341 | 0 | 0.00 | 337 | 342 | 337 | 89983 |
| 1714667400 | 341 | 0.5 | 0.15 | 342 | 342 | 339 | 18539 |
| 1714581000 | 340.5 | 2.5 | 0.74 | 338 | 340.5 | 338 | 13445 |
| 1714494600 | 338 | 1 | 0.30 | 337 | 339 | 337 | 15379 |
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
