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 | -0.108108108108 | 462.5 | 478 | 457.5 | 34437 | 468.23204537 | DE |
| 4 | 27 | 6.20689655172 | 435 | 478 | 430 | 82739 | 440.1323773 | DE |
| 12 | -18 | -3.75 | 480 | 480 | 417.5 | 65917 | 443.54941053 | DE |
| 26 | 14.5 | 3.24022346369 | 447.5 | 499 | 405 | 60503 | 448.51529663 | DE |
| 52 | 107 | 30.1408450704 | 355 | 499 | 327.5 | 62787 | 424.90795907 | DE |
| 156 | -183 | -28.3720930233 | 645 | 660 | 275 | 62813 | 409.90062534 | DE |
| 260 | 174.5 | 60.6956521739 | 287.5 | 685 | 264 | 79613 | 433.00629924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 462 | -5.5 | -1.18 | 467.5 | 467.5 | 462 | 35654 |
| 1720110600 | 467.5 | -10.5 | -2.20 | 475 | 475 | 467.5 | 55014 |
| 1720024200 | 478 | 10.5 | 2.25 | 467.5 | 478 | 467.5 | 53873 |
| 1719937800 | 467.5 | 10 | 2.19 | 457.5 | 467.5 | 457.5 | 19335 |
| 1719851400 | 457.5 | 0 | 0.00 | 457.5 | 457.5 | 457.5 | 13068 |
| 1719592200 | 457.5 | -5 | -1.08 | 462.5 | 462.5 | 457.5 | 30894 |
| 1719505800 | 462.5 | 12.5 | 2.78 | 452.5 | 462.5 | 452.5 | 60902 |
| 1719419400 | 450 | 17.5 | 4.05 | 432.5 | 450 | 432.5 | 34304 |
| 1719333000 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 19380 |
| 1719246600 | 432.5 | -5 | -1.14 | 437.5 | 437.5 | 432.5 | 37941 |
| 1718987400 | 437.5 | 7.5 | 1.74 | 430 | 437.5 | 430 | 24914 |
| 1718901000 | 430 | 0 | 0.00 | 430 | 430 | 430 | 30123 |
| 1718814600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 11963 |
| 1718728200 | 430 | 0 | 0.00 | 430 | 430 | 430 | 10722 |
| 1718641800 | 430 | -5 | -1.15 | 437.5 | 437.5 | 430 | 19198 |
| 1718382600 | 435 | 2.5 | 0.58 | 432.5 | 435 | 430 | 324068 |
| 1718296200 | 432.5 | -7.5 | -1.70 | 440 | 440 | 430 | 53613 |
| 1718209800 | 440 | -5 | -1.12 | 445 | 445 | 440 | 249504 |
| 1718123400 | 445 | 10 | 2.30 | 435 | 445 | 435 | 42339 |
| 1718037000 | 435 | 5 | 1.16 | 430 | 435 | 430 | 460790 |
| 1717777800 | 430 | -9 | -2.05 | 435 | 435 | 430 | 102844 |
| 1717691400 | 439 | -3.5 | -0.79 | 442.5 | 445 | 435 | 14848 |
| 1717605000 | 442.5 | 22.5 | 5.36 | 420 | 445 | 420 | 141883 |
| 1717518600 | 420 | 2.5 | 0.60 | 417.5 | 420 | 417.5 | 167919 |
| 1717432200 | 417.5 | -2.5 | -0.60 | 420 | 420 | 417.5 | 65940 |
| 1717173000 | 420 | -8 | -1.87 | 427.5 | 427.5 | 420 | 77070 |
| 1717086600 | 428 | 5 | 1.18 | 427.5 | 428 | 427.5 | 51375 |
| 1717000200 | 423 | -4.5 | -1.05 | 427.5 | 427.5 | 423 | 59293 |
| 1716913800 | 427.5 | 5 | 1.18 | 422.5 | 427.5 | 422.5 | 54538 |
| 1716568200 | 422.5 | -5 | -1.17 | 427.5 | 427.5 | 420 | 22695 |
| 1716481800 | 427.5 | -12.5 | -2.84 | 440 | 440 | 427.5 | 42545 |
| 1716395400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 35370 |
| 1716309000 | 440 | 0 | 0.00 | 440 | 445 | 440 | 143789 |
| 1716222600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 57375 |
| 1715963400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 22772 |
| 1715877000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 16393 |
| 1715790600 | 440 | -10 | -2.22 | 450 | 450 | 435 | 48553 |
| 1715704200 | 450 | -2.5 | -0.55 | 452.5 | 452.5 | 450 | 24029 |
| 1715617800 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 445 | 299748 |
| 1715358600 | 452.5 | 5 | 1.12 | 447.5 | 452.5 | 447.5 | 20045 |
| 1715272200 | 447.5 | 0 | 0.00 | 447.5 | 447.5 | 447.5 | 13022 |
| 1715185800 | 447.5 | -2.5 | -0.56 | 450 | 450 | 447.5 | 24509 |
| 1715099400 | 450 | -12.5 | -2.70 | 462.5 | 462.5 | 450 | 26715 |
| 1714753800 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 37018 |
| 1714667400 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 7555 |
| 1714581000 | 462.5 | -2.5 | -0.54 | 465 | 465 | 460 | 9521 |
| 1714494600 | 465 | -5 | -1.06 | 470 | 470 | 465 | 67789 |
| 1714408200 | 470 | -10 | -2.08 | 470 | 470 | 470 | 14027 |
| 1714149000 | 480 | 15 | 3.23 | 465 | 480 | 465 | 33518 |
| 1714062600 | 465 | 2.5 | 0.54 | 462.5 | 465 | 462.5 | 22479 |
| 1713976200 | 462.5 | 7.5 | 1.65 | 455 | 462.5 | 455 | 41048 |
| 1713889800 | 455 | 10 | 2.25 | 445 | 455 | 445 | 19365 |
| 1713803400 | 445 | 0 | 0.00 | 450 | 450 | 445 | 42898 |
| 1713544200 | 445 | -20 | -4.30 | 465 | 465 | 445 | 80181 |
| 1713457800 | 465 | 0 | 0.00 | 460 | 467.5 | 460 | 28537 |
| 1713371400 | 465 | -5 | -1.06 | 470 | 470 | 465 | 54399 |
| 1713285000 | 470 | 0 | 0.00 | 470 | 470 | 470 | 156183 |
| 1713198600 | 470 | -10 | -2.08 | 477.5 | 480 | 470 | 91755 |
| 1712939400 | 480 | 0 | 0.00 | 480 | 480 | 475 | 31675 |
| 1712853000 | 480 | -5 | -1.03 | 480 | 480 | 480 | 16618 |
| 1712766600 | 485 | 15 | 3.19 | 472.5 | 485 | 472.5 | 44092 |
| 1712680200 | 470 | -5 | -1.05 | 472.5 | 472.5 | 470 | 33399 |
| 1712593800 | 475 | 0 | 0.00 | 465 | 475 | 460 | 31809 |
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
