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 | -31 | -8.90804597701 | 348 | 350 | 310 | 1618888 | 325.96855483 | DE |
| 4 | -40 | -11.2044817927 | 357 | 360 | 310 | 829372 | 334.92049744 | DE |
| 12 | -49 | -13.3879781421 | 366 | 377 | 310 | 851386 | 351.03441534 | DE |
| 26 | -13 | -3.93939393939 | 330 | 377 | 282 | 1302922 | 317.76774577 | DE |
| 52 | 106 | 50.2369668246 | 211 | 377 | 195 | 1016269 | 297.84971602 | DE |
| 156 | 177.5 | 127.240143369 | 139.5 | 377 | 114.5 | 579843 | 244.02323054 | DE |
| 260 | 179 | 129.710144928 | 138 | 377 | 103 | 490639 | 209.82509063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 313 | -12 | -3.69 | 326 | 326 | 313 | 1117834 |
| 1736443800 | 325 | -2 | -0.61 | 324 | 325 | 318 | 2732220 |
| 1736357400 | 327 | -2 | -0.61 | 329 | 331 | 324 | 535873 |
| 1736271000 | 329 | -13 | -3.80 | 340 | 344 | 328 | 3297118 |
| 1736184600 | 342 | -4 | -1.16 | 348 | 350 | 341 | 411394 |
| 1735925400 | 346 | 4 | 1.17 | 334 | 346 | 334 | 423215 |
| 1735839000 | 342 | 1 | 0.29 | 350 | 350 | 337 | 132505 |
| 1735666200 | 341 | 1 | 0.29 | 334 | 344 | 334 | 87163 |
| 1735579800 | 340 | -4 | -1.16 | 355 | 355 | 335 | 197259 |
| 1735320600 | 344 | -5 | -1.43 | 340 | 347 | 340 | 229763 |
| 1735061400 | 349 | 5 | 1.45 | 340 | 350 | 340 | 126648 |
| 1734975000 | 344 | -2 | -0.58 | 355 | 355 | 342 | 276566 |
| 1734715800 | 346 | -4 | -1.14 | 347 | 351 | 343 | 2125397 |
| 1734629400 | 350 | 2 | 0.57 | 360 | 360 | 343 | 737888 |
| 1734543000 | 348 | -2 | -0.57 | 347 | 354 | 345 | 1125689 |
| 1734456600 | 350 | -4 | -1.13 | 348 | 353 | 348 | 208318 |
| 1734370200 | 354 | 2 | 0.57 | 357 | 357 | 352 | 334470 |
| 1734111000 | 352 | -2 | -0.56 | 348 | 354 | 348 | 2682438 |
| 1734024600 | 354 | 4 | 1.14 | 349 | 357 | 349 | 2711792 |
| 1733938200 | 350 | -5 | -1.41 | 357 | 357 | 349 | 471311 |
| 1733851800 | 355 | -1 | -0.28 | 357 | 357 | 353 | 193638 |
| 1733765400 | 356 | -7 | -1.93 | 363 | 365 | 351 | 2545746 |
| 1733506200 | 363 | 11 | 3.13 | 353 | 363 | 352 | 3203398 |
| 1733419800 | 352 | -1 | -0.28 | 353 | 354 | 351 | 950560 |
| 1733333400 | 353 | -1 | -0.28 | 355 | 356 | 352 | 515016 |
| 1733247000 | 354 | 0 | 0.00 | 354 | 355 | 353 | 2749942 |
| 1733160600 | 354 | -6 | -1.67 | 361 | 361 | 352 | 222268 |
| 1732901400 | 360 | -5 | -1.37 | 360 | 365 | 358 | 3200699 |
| 1732815000 | 365 | 0 | 0.00 | 376 | 376 | 364 | 173202 |
| 1732728600 | 365 | 5 | 1.39 | 370 | 370 | 359 | 334912 |
| 1732642200 | 360 | -12 | -3.23 | 371 | 372 | 359 | 435652 |
| 1732555800 | 372 | 14 | 3.91 | 362 | 374 | 359 | 1491205 |
| 1732296600 | 358 | 1 | 0.28 | 360 | 360 | 352 | 653658 |
| 1732210200 | 357 | -1 | -0.28 | 358 | 366 | 348 | 1277575 |
| 1732123800 | 358 | -1 | -0.28 | 363 | 363 | 356 | 287901 |
| 1732037400 | 359 | 2 | 0.56 | 357 | 360 | 356 | 350444 |
| 1731951000 | 357 | -3 | -0.83 | 360 | 363 | 356 | 685555 |
| 1731691800 | 360 | 0 | 0.00 | 360 | 364 | 357 | 314355 |
| 1731605400 | 360 | -1 | -0.28 | 361 | 364 | 359 | 539960 |
| 1731519000 | 361 | -3 | -0.82 | 375 | 375 | 358 | 400232 |
| 1731432600 | 364 | 1 | 0.28 | 366 | 377 | 359 | 533461 |
| 1731346200 | 363 | 12 | 3.42 | 360 | 363 | 351 | 280517 |
| 1731087000 | 351 | -3 | -0.85 | 368 | 368 | 348 | 182683 |
| 1731000600 | 354 | -1 | -0.28 | 349 | 357 | 349 | 276994 |
| 1730914200 | 355 | 3 | 0.85 | 360 | 360 | 350 | 264926 |
| 1730827800 | 352 | -8 | -2.22 | 355 | 361 | 352 | 316000 |
| 1730741400 | 360 | 2 | 0.56 | 359 | 364 | 359 | 450170 |
| 1730482200 | 358 | 0 | 0.00 | 359 | 363 | 358 | 447233 |
| 1730395800 | 358 | 1 | 0.28 | 368 | 368 | 354 | 623714 |
| 1730309400 | 357 | 1 | 0.28 | 350 | 361 | 350 | 372799 |
| 1730223000 | 356 | 3 | 0.85 | 350 | 356 | 350 | 2509742 |
| 1730136600 | 353 | 0 | 0.00 | 356 | 358 | 352 | 152692 |
| 1729873800 | 353 | -12 | -3.29 | 374 | 374 | 353 | 375150 |
| 1729787400 | 365 | 3 | 0.83 | 350 | 369 | 350 | 243051 |
| 1729701000 | 362 | 3 | 0.84 | 366 | 366 | 357 | 328564 |
| 1729614600 | 359 | 3 | 0.84 | 345 | 361 | 345 | 285099 |
| 1729528200 | 356 | -7 | -1.93 | 366 | 366 | 352 | 395402 |
| 1729269000 | 363 | 4 | 1.11 | 356 | 363 | 354 | 354023 |
| 1729182600 | 359 | 5 | 1.41 | 356 | 359 | 350 | 1311919 |
| 1729096200 | 354 | 46 | 14.94 | 317 | 355 | 316 | 2137194 |
| 1729009800 | 308 | 5 | 1.65 | 310 | 310 | 304 | 213899 |
| 1728923400 | 303 | 0 | 0.00 | 297 | 307 | 297 | 831746 |
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
