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 | 4 | 1.0498687664 | 381 | 392 | 381 | 3706 | 388.40582839 | DE |
| 4 | -23 | -5.63725490196 | 408 | 414 | 381 | 17567 | 399.45852713 | DE |
| 12 | -11 | -2.77777777778 | 396 | 415 | 354 | 104019 | 401.98633801 | DE |
| 26 | 10 | 2.66666666667 | 375 | 416 | 354 | 77914 | 395.64398299 | DE |
| 52 | 55 | 16.6666666667 | 330 | 416 | 314 | 108805 | 375.07812033 | DE |
| 156 | 167 | 76.6055045872 | 218 | 416 | 210 | 127575 | 317.30683299 | DE |
| 260 | 137 | 55.2419354839 | 248 | 416 | 102 | 119218 | 262.26461629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 385 | -3 | -0.77 | 390 | 390 | 385 | 4736 |
| 1735839000 | 388 | 0 | 0.00 | 388 | 388 | 388 | 3236 |
| 1735666200 | 388 | -2 | -0.51 | 388 | 388 | 388 | 4578 |
| 1735579800 | 390 | 4 | 1.04 | 386 | 392 | 386 | 5009 |
| 1735320600 | 386 | -2 | -0.52 | 381 | 392 | 381 | 2001 |
| 1735061400 | 388 | 0 | 0.00 | 392 | 392 | 387 | 10311 |
| 1734975000 | 388 | -5 | -1.27 | 389 | 389 | 388 | 1069 |
| 1734715800 | 393 | 1 | 0.26 | 384 | 393 | 384 | 11406 |
| 1734629400 | 392 | -3 | -0.76 | 386 | 392 | 384 | 7786 |
| 1734543000 | 395 | -3 | -0.75 | 395 | 395 | 395 | 65343 |
| 1734456600 | 398 | -1 | -0.25 | 399 | 399 | 398 | 4371 |
| 1734370200 | 399 | 1 | 0.25 | 396 | 399 | 395 | 2251 |
| 1734111000 | 398 | -2 | -0.50 | 390 | 400 | 390 | 8656 |
| 1734024600 | 400 | 2 | 0.50 | 400 | 400 | 400 | 14578 |
| 1733938200 | 398 | -2 | -0.50 | 398 | 398 | 398 | 11757 |
| 1733851800 | 400 | -5 | -1.23 | 401 | 405 | 400 | 18553 |
| 1733765400 | 405 | -5 | -1.22 | 414 | 414 | 401 | 121994 |
| 1733506200 | 410 | 2 | 0.49 | 408 | 410 | 408 | 5742 |
| 1733419800 | 408 | 0 | 0.00 | 408 | 408 | 408 | 8688 |
| 1733333400 | 408 | 8 | 2.00 | 396 | 408 | 396 | 868720 |
| 1733247000 | 400 | 0 | 0.00 | 408 | 408 | 400 | 455665 |
| 1733160600 | 400 | -6 | -1.48 | 405 | 405 | 395 | 4648 |
| 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 |
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
