We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.111482720178 | 448.5 | 450 | 428 | 36126 | 438.76350405 | DE |
| 4 | 7 | 1.5873015873 | 441 | 465 | 416.5 | 134252 | 439.63995886 | DE |
| 12 | -35.5 | -7.34229576008 | 483.5 | 517 | 416.5 | 118885 | 467.16156833 | DE |
| 26 | -58 | -11.4624505929 | 506 | 517 | 367.5 | 137769 | 446.7335028 | DE |
| 52 | -157 | -25.9504132231 | 605 | 670 | 367.5 | 118749 | 463.47820546 | DE |
| 156 | -652 | -59.2727272727 | 1100 | 1315 | 367.5 | 113864 | 660.533757 | DE |
| 260 | -3 | -0.665188470067 | 451 | 1315 | 310 | 97021 | 666.67698517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 445 | 5.5 | 1.25 | 450 | 450 | 441 | 35564 |
| 1720801800 | 439.5 | -5.5 | -1.24 | 450 | 450 | 431.5 | 52353 |
| 1720715400 | 445 | 15 | 3.49 | 439 | 450 | 439 | 39709 |
| 1720629000 | 430 | 1.5 | 0.35 | 435 | 436 | 428 | 24013 |
| 1720542600 | 428.5 | -12.5 | -2.83 | 448.5 | 448.5 | 428.5 | 28992 |
| 1720456200 | 441 | 1.5 | 0.34 | 435.5 | 449.5 | 435.5 | 11427 |
| 1720197000 | 439.5 | 0.5 | 0.11 | 430.5 | 445 | 430.5 | 36710 |
| 1720110600 | 439 | 1 | 0.23 | 447.5 | 447.5 | 434 | 33001 |
| 1720024200 | 438 | 17 | 4.04 | 429.5 | 441 | 422 | 150850 |
| 1719937800 | 421 | -5.5 | -1.29 | 421.5 | 425.5 | 416.5 | 45162 |
| 1719851400 | 426.5 | -3 | -0.70 | 436.5 | 436.5 | 420.5 | 78382 |
| 1719592200 | 429.5 | -2.5 | -0.58 | 437 | 437 | 429.5 | 56378 |
| 1719505800 | 432 | 0.5 | 0.12 | 423 | 434 | 423 | 51098 |
| 1719419400 | 431.5 | 4.5 | 1.05 | 429 | 431.5 | 422 | 127541 |
| 1719333000 | 427 | -13 | -2.95 | 442 | 442 | 427 | 46735 |
| 1719246600 | 440 | -0.5 | -0.11 | 435 | 441 | 432 | 78853 |
| 1718987400 | 440.5 | -2.5 | -0.56 | 446 | 449 | 440 | 1402149 |
| 1718901000 | 443 | -7 | -1.56 | 450 | 454.5 | 440.5 | 148107 |
| 1718814600 | 450 | -10 | -2.17 | 462 | 465 | 450 | 169880 |
| 1718728200 | 460 | 15 | 3.37 | 441 | 460 | 441 | 68135 |
| 1718641800 | 445 | -9 | -1.98 | 450 | 454 | 444.5 | 49021 |
| 1718382600 | 454 | -8.5 | -1.84 | 464 | 473 | 454 | 126699 |
| 1718296200 | 462.5 | -10.5 | -2.22 | 475 | 475 | 462.5 | 84422 |
| 1718209800 | 473 | 10 | 2.16 | 460 | 475 | 460 | 54356 |
| 1718123400 | 463 | -3 | -0.64 | 470 | 473 | 462 | 171546 |
| 1718037000 | 466 | -5 | -1.06 | 482 | 482 | 465 | 68773 |
| 1717777800 | 471 | -3 | -0.63 | 476.5 | 478 | 466 | 88417 |
| 1717691400 | 474 | 6 | 1.28 | 467 | 474 | 467 | 56680 |
| 1717605000 | 468 | -1.5 | -0.32 | 475 | 478.5 | 468 | 107778 |
| 1717518600 | 469.5 | -10 | -2.09 | 480 | 480 | 469.5 | 116616 |
| 1717432200 | 479.5 | -20.5 | -4.10 | 499.5 | 501 | 479.5 | 266851 |
| 1717173000 | 500 | 12 | 2.46 | 488 | 500 | 488 | 174385 |
| 1717086600 | 488 | 3 | 0.62 | 496.5 | 496.5 | 485 | 117151 |
| 1717000200 | 485 | -13 | -2.61 | 500 | 500 | 480 | 230022 |
| 1716913800 | 498 | -16 | -3.11 | 508 | 517 | 498 | 332331 |
| 1716568200 | 514 | 3 | 0.59 | 507 | 516 | 505 | 114093 |
| 1716481800 | 511 | 3 | 0.59 | 503 | 512 | 502 | 190210 |
| 1716395400 | 508 | 12 | 2.42 | 490 | 508 | 490 | 125956 |
| 1716309000 | 496 | 6 | 1.22 | 495 | 499.5 | 490 | 77258 |
| 1716222600 | 490 | 0 | 0.00 | 486 | 493 | 484.5 | 159889 |
| 1715963400 | 490 | 0 | 0.00 | 485 | 495 | 485 | 111269 |
| 1715877000 | 490 | 2.5 | 0.51 | 486 | 490 | 485 | 84199 |
| 1715790600 | 487.5 | 0 | 0.00 | 487 | 489.5 | 483.5 | 178814 |
| 1715704200 | 487.5 | 14.5 | 3.07 | 487 | 503 | 482.5 | 289105 |
| 1715617800 | 473 | 3 | 0.64 | 498.5 | 498.5 | 463 | 85311 |
| 1715358600 | 470 | -11 | -2.29 | 487.5 | 488 | 470 | 69060 |
| 1715272200 | 481 | -4 | -0.82 | 480 | 489.5 | 480 | 30171 |
| 1715185800 | 485 | 4 | 0.83 | 481 | 488 | 480 | 35356 |
| 1715099400 | 481 | 1 | 0.21 | 481.5 | 486 | 480 | 74195 |
| 1714753800 | 480 | 0 | 0.00 | 480.5 | 484 | 480 | 23609 |
| 1714667400 | 480 | -1.5 | -0.31 | 483 | 483.5 | 480 | 53436 |
| 1714581000 | 481.5 | -5 | -1.03 | 483 | 490 | 481.5 | 26464 |
| 1714494600 | 486.5 | 0.5 | 0.10 | 490 | 492 | 483.5 | 33810 |
| 1714408200 | 486 | 0 | 0.00 | 480 | 489.5 | 480 | 61073 |
| 1714149000 | 486 | 16 | 3.40 | 465 | 486 | 465 | 35701 |
| 1714062600 | 470 | -13.5 | -2.79 | 475 | 485 | 470 | 56351 |
| 1713976200 | 483.5 | -6.5 | -1.33 | 475 | 494.5 | 475 | 84804 |
| 1713889800 | 490 | 9 | 1.87 | 483.5 | 493 | 479 | 165137 |
| 1713803400 | 481 | 12.5 | 2.67 | 485 | 485 | 469.5 | 109166 |
| 1713544200 | 468.5 | -13 | -2.70 | 459 | 477.5 | 459 | 62694 |
| 1713457800 | 481.5 | 11.5 | 2.45 | 466.5 | 481.5 | 466.5 | 286413 |
| 1713371400 | 470 | -1.5 | -0.32 | 465 | 478.5 | 465 | 59743 |
| 1713285000 | 471.5 | -4 | -0.84 | 468 | 471.5 | 465 | 37545 |
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
