Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -11.5 | -3.28571428571 | 350 | 356 | 337.5 | 1062707 | 344.65545888 | DE |
4 | -3.5 | -1.02339181287 | 342 | 361.5 | 320.5 | 1547798 | 344.10026036 | DE |
12 | 48.5 | 16.724137931 | 290 | 361.5 | 260 | 1973637 | 315.19508483 | DE |
26 | 145.5 | 75.3886010363 | 193 | 361.5 | 190 | 2111080 | 267.41560092 | DE |
52 | 147.5 | 77.2251308901 | 191 | 361.5 | 173.6 | 2467485 | 230.36131998 | DE |
156 | 196.1 | 137.710674157 | 142.4 | 361.5 | 51.85 | 1956340 | 161.13602153 | DE |
260 | 38.5 | 12.8333333333 | 300 | 481.8 | 51.85 | 1940401 | 194.02963287 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739899800 | 340 | -7 | -2.02 | 345 | 347 | 337.5 | 1764701 |
1739813400 | 347 | 3.5 | 1.02 | 345 | 350.5 | 345 | 501379 |
1739554200 | 343.5 | -5.5 | -1.58 | 348 | 351 | 341 | 1222948 |
1739467800 | 349 | -0.5 | -0.14 | 348.5 | 349.5 | 345 | 771707 |
1739381400 | 349.5 | -1.5 | -0.43 | 350 | 356 | 347.5 | 1052802 |
1739295000 | 351 | 1 | 0.29 | 350 | 353 | 348 | 1678585 |
1739208600 | 350 | 4 | 1.16 | 350 | 351 | 346 | 1130815 |
1738949400 | 346 | -9.5 | -2.67 | 353.5 | 355 | 344.5 | 1427098 |
1738863000 | 355.5 | 0.5 | 0.14 | 358 | 361.5 | 349.5 | 2771116 |
1738776600 | 355 | 16.5 | 4.87 | 335 | 355 | 335 | 5307528 |
1738690200 | 338.5 | 6.5 | 1.96 | 331 | 339 | 328 | 949499 |
1738603800 | 332 | -1 | -0.30 | 327 | 334.5 | 320.5 | 1296983 |
1738344600 | 333 | 4 | 1.22 | 329 | 333.5 | 325.5 | 2358625 |
1738258200 | 329 | 2.5 | 0.77 | 331.5 | 331.5 | 325.5 | 628983 |
1738171800 | 326.5 | -2.5 | -0.76 | 331 | 335 | 324.5 | 570776 |
1738085400 | 329 | 5.5 | 1.70 | 324 | 330 | 323 | 996424 |
1737999000 | 323.5 | -22 | -6.37 | 343.5 | 345 | 323 | 1735642 |
1737739800 | 345.5 | -0.5 | -0.14 | 347.5 | 348 | 341 | 674282 |
1737653400 | 346 | 1.5 | 0.44 | 345 | 348.5 | 343.5 | 1061886 |
1737567000 | 344.5 | 7 | 2.07 | 342 | 347 | 337 | 3054190 |
1737480600 | 337.5 | 7.5 | 2.27 | 331.5 | 337.5 | 331.5 | 3658496 |
1737394200 | 330 | 2 | 0.61 | 330.5 | 335 | 323 | 1100201 |
1737135000 | 328 | 8 | 2.50 | 320 | 332.5 | 317 | 6433278 |
1737048600 | 320 | 45.5 | 16.58 | 295 | 323.5 | 294 | 10704651 |
1736962200 | 274.5 | 5.5 | 2.04 | 270 | 276 | 270 | 1271539 |
1736875800 | 269 | 0 | 0.00 | 264.5 | 272.5 | 260 | 3179251 |
1736789400 | 269 | -5 | -1.82 | 272.5 | 274 | 267.5 | 2083137 |
1736530200 | 274 | -3 | -1.08 | 274 | 278 | 270 | 1324613 |
1736443800 | 277 | -6 | -2.12 | 280 | 280.5 | 270 | 3019160 |
1736357400 | 283 | -5.5 | -1.91 | 288.5 | 289.5 | 280.5 | 1410044 |
1736271000 | 288.5 | -1.5 | -0.52 | 290 | 293.5 | 284 | 826486 |
1736184600 | 290 | -13 | -4.29 | 302.5 | 303.5 | 285 | 1549403 |
1735925400 | 303 | 4 | 1.34 | 296.5 | 304.5 | 293.5 | 1523811 |
1735839000 | 299 | -8 | -2.61 | 309 | 309 | 297 | 1713502 |
1735666200 | 307 | -1 | -0.32 | 308 | 309.5 | 307 | 722774 |
1735579800 | 308 | 0 | 0.00 | 310 | 310 | 305 | 471923 |
1735320600 | 308 | -2 | -0.65 | 307.5 | 310 | 306 | 995151 |
1735061400 | 310 | 3 | 0.98 | 314 | 314 | 307 | 504704 |
1734975000 | 307 | -1 | -0.32 | 306 | 310.5 | 306 | 927933 |
1734715800 | 308 | 1 | 0.33 | 302.5 | 308.5 | 301 | 3020280 |
1734629400 | 307 | 2.5 | 0.82 | 300 | 307 | 300 | 4687916 |
1734543000 | 304.5 | -3.5 | -1.14 | 308 | 312.5 | 304.5 | 4460454 |
1734456600 | 308 | 3.5 | 1.15 | 308.5 | 309 | 303 | 2023994 |
1734370200 | 304.5 | 10 | 3.40 | 299.5 | 305.5 | 294.5 | 1114625 |
1734111000 | 294.5 | 1.5 | 0.51 | 290 | 298 | 290 | 813478 |
1734024600 | 293 | -14 | -4.56 | 306.5 | 308 | 292.5 | 1629521 |
1733938200 | 307 | 8 | 2.68 | 298 | 307 | 297 | 6231998 |
1733851800 | 299 | -1 | -0.33 | 298.5 | 304 | 298.5 | 1871910 |
1733765400 | 300 | -2 | -0.66 | 303 | 305 | 298.5 | 1326214 |
1733506200 | 302 | 6 | 2.03 | 300 | 302 | 294 | 950910 |
1733419800 | 296 | -8.5 | -2.79 | 305 | 306 | 295 | 1378245 |
1733333400 | 304.5 | 5 | 1.67 | 300 | 304.5 | 298.5 | 2284852 |
1733247000 | 299.5 | 5 | 1.70 | 297.5 | 299.5 | 296 | 1236465 |
1733160600 | 294.5 | 0.5 | 0.17 | 290 | 296 | 288 | 1601655 |
1732901400 | 294 | 0 | 0.00 | 290 | 297 | 290 | 1602004 |
1732815000 | 294 | 4.5 | 1.55 | 290 | 296 | 290 | 1128318 |
1732728600 | 289.5 | 0.5 | 0.17 | 290 | 294.5 | 288 | 758418 |
1732642200 | 289 | -1 | -0.34 | 290 | 290 | 287.5 | 432580 |
1732555800 | 290 | 0 | 0.00 | 291.5 | 291.5 | 287.5 | 2299063 |
1732296600 | 290 | 6.5 | 2.29 | 284.5 | 290 | 283 | 2657823 |
1732210200 | 283.5 | 3.5 | 1.25 | 280.5 | 284 | 280 | 1439506 |
1732123800 | 280 | 2 | 0.72 | 280 | 280 | 276 | 1298440 |
1732037400 | 278 | 4.5 | 1.65 | 270 | 278 | 270 | 707787 |
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