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 | 395 | 408 | 386 | 20249 | 397.72553977 | DE |
| 4 | -16 | -3.89294403893 | 411 | 415 | 380 | 36562 | 395.00342294 | DE |
| 12 | 19 | 5.05319148936 | 376 | 416 | 354 | 92180 | 398.93271115 | DE |
| 26 | -4 | -1.00250626566 | 399 | 416 | 354 | 81832 | 392.41227787 | DE |
| 52 | 75 | 23.4375 | 320 | 416 | 282 | 108419 | 370.88424067 | DE |
| 156 | 168 | 74.0088105727 | 227 | 416 | 199 | 125789 | 315.66357635 | DE |
| 260 | 165 | 71.7391304348 | 230 | 416 | 102 | 120613 | 260.14301912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 406 | 8 | 2.01 | 400 | 408 | 400 | 17751 |
| 1732815000 | 398 | 8 | 2.05 | 395 | 398 | 395 | 52998 |
| 1732728600 | 390 | -5 | -1.27 | 390 | 390 | 390 | 15661 |
| 1732642200 | 395 | 0 | 0.00 | 394 | 395 | 386 | 13244 |
| 1732555800 | 395 | 5 | 1.28 | 395 | 395 | 395 | 1592 |
| 1732296600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 8966 |
| 1732210200 | 390 | -4 | -1.02 | 390 | 390 | 386 | 7419 |
| 1732123800 | 394 | 4 | 1.03 | 391 | 394 | 385 | 404897 |
| 1732037400 | 390 | 1 | 0.26 | 395 | 395 | 390 | 11046 |
| 1731951000 | 389 | -2 | -0.51 | 390 | 390 | 386 | 6454 |
| 1731691800 | 391 | 5 | 1.30 | 394 | 394 | 385 | 4828 |
| 1731605400 | 386 | -12 | -3.02 | 389 | 399 | 380 | 16782 |
| 1731519000 | 398 | 5 | 1.27 | 390 | 399 | 389 | 38019 |
| 1731432600 | 393 | -12 | -2.96 | 402 | 410 | 393 | 19982 |
| 1731346200 | 405 | 12 | 3.05 | 415 | 415 | 404 | 21337 |
| 1731087000 | 393 | -17 | -4.15 | 399 | 405 | 393 | 67722 |
| 1731000600 | 410 | -5 | -1.20 | 412 | 412 | 394 | 3928 |
| 1730914200 | 415 | 3 | 0.73 | 411 | 415 | 404 | 8213 |
| 1730827800 | 412 | 12 | 3.00 | 391 | 412 | 391 | 4205 |
| 1730741400 | 400 | -12 | -2.91 | 411 | 411 | 400 | 6199 |
| 1730482200 | 412 | 12 | 3.00 | 390 | 412 | 390 | 10883 |
| 1730395800 | 400 | -14 | -3.38 | 391 | 400 | 390 | 10736 |
| 1730309400 | 414 | 20 | 5.08 | 396 | 414 | 394 | 1656364 |
| 1730223000 | 394 | -6 | -1.50 | 391 | 410 | 390 | 40679 |
| 1730136600 | 400 | 0 | 0.00 | 405 | 405 | 396 | 41010 |
| 1729873800 | 400 | 13 | 3.36 | 381 | 404 | 380 | 510059 |
| 1729787400 | 387 | 2 | 0.52 | 382 | 394 | 380 | 7711 |
| 1729701000 | 385 | 5 | 1.32 | 381 | 394 | 381 | 204803 |
| 1729614600 | 380 | -14 | -3.55 | 381 | 381 | 380 | 8865 |
| 1729528200 | 394 | 4 | 1.03 | 390 | 394 | 390 | 92728 |
| 1729269000 | 390 | 15 | 4.00 | 379 | 390 | 379 | 822278 |
| 1729182600 | 375 | -13 | -3.35 | 370 | 375 | 354 | 85761 |
| 1729096200 | 388 | -10 | -2.51 | 392 | 392 | 373 | 19011 |
| 1729009800 | 398 | -12 | -2.93 | 400 | 400 | 398 | 5664 |
| 1728923400 | 410 | 10 | 2.50 | 410 | 410 | 410 | 991 |
| 1728664200 | 400 | -6.5 | -1.60 | 396 | 400 | 396 | 43930 |
| 1728577800 | 406.5 | 11.5 | 2.91 | 406.5 | 406.5 | 406.5 | 36580 |
| 1728491400 | 395 | -2 | -0.50 | 406 | 406 | 395 | 17554 |
| 1728405000 | 397 | -6 | -1.49 | 397 | 397 | 397 | 46086 |
| 1728318600 | 403 | 5 | 1.26 | 396 | 412 | 396 | 69026 |
| 1728059400 | 398 | -2 | -0.50 | 401 | 401 | 398 | 39647 |
| 1727973000 | 400 | 4 | 1.01 | 405 | 405 | 400 | 17160 |
| 1727886600 | 396 | -6 | -1.49 | 396 | 396 | 396 | 3345 |
| 1727800200 | 402 | 2 | 0.50 | 407 | 410 | 400 | 77802 |
| 1727713800 | 400 | 2 | 0.50 | 396 | 400 | 396 | 17878 |
| 1727454600 | 398 | -2 | -0.50 | 400 | 405 | 398 | 115650 |
| 1727368200 | 400 | 0 | 0.00 | 405 | 405 | 400 | 36116 |
| 1727281800 | 400 | -8 | -1.96 | 401 | 401 | 400 | 83312 |
| 1727195400 | 408 | 8 | 2.00 | 396 | 410 | 396 | 6428 |
| 1727109000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 7818 |
| 1726849800 | 400 | 2 | 0.50 | 410 | 416 | 398 | 69353 |
| 1726763400 | 398 | 15 | 3.92 | 382 | 403 | 382 | 53652 |
| 1726677000 | 383 | -1 | -0.26 | 375 | 384 | 375 | 114721 |
| 1726590600 | 384 | 4 | 1.05 | 385 | 385 | 379 | 145046 |
| 1726504200 | 380 | -4 | -1.04 | 375 | 380 | 360 | 253321 |
| 1726245000 | 384 | 7.5 | 1.99 | 366 | 384 | 366 | 44621 |
| 1726158600 | 376.5 | -3.5 | -0.92 | 371 | 376.5 | 370 | 17581 |
| 1726072200 | 380 | 2 | 0.53 | 380 | 380 | 380 | 11130 |
| 1725985800 | 378 | 2 | 0.53 | 368 | 378 | 368 | 9924 |
| 1725899400 | 376 | 7 | 1.90 | 376 | 376 | 376 | 421 |
| 1725640200 | 369 | -3 | -0.81 | 370 | 370 | 369 | 1489 |
| 1725553800 | 372 | -4 | -1.06 | 369 | 372 | 369 | 6595 |
| 1725467400 | 376 | -3 | -0.79 | 376 | 376 | 376 | 25983 |
| 1725381000 | 379 | -1 | -0.26 | 379 | 379 | 379 | 7597 |
| 1725294600 | 380 | -4 | -1.04 | 385 | 385 | 369 | 31198 |
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
