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 | -30 | -7.04225352113 | 426 | 430 | 400 | 642825 | 420.24300875 | DE |
| 4 | 62 | 18.5628742515 | 334 | 434 | 308 | 520055 | 387.14914911 | DE |
| 12 | 38 | 10.6145251397 | 358 | 434 | 294 | 385223 | 351.99532328 | DE |
| 26 | 134 | 51.1450381679 | 262 | 434 | 258 | 244897 | 350.54615215 | DE |
| 52 | 212 | 115.217391304 | 184 | 434 | 174 | 238465 | 295.2856427 | DE |
| 156 | 307 | 344.943820225 | 89 | 434 | 28 | 94343 | 272.69581805 | DE |
| 260 | 281 | 244.347826087 | 115 | 434 | 28 | 303324 | 162.30312006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 396 | -20 | -4.81 | 418 | 420 | 396 | 191866 |
| 1736443800 | 416 | 8 | 1.96 | 410 | 418 | 402 | 206524 |
| 1736357400 | 408 | -16 | -3.77 | 424 | 424 | 408 | 474040 |
| 1736271000 | 424 | 2 | 0.47 | 422 | 426 | 410 | 817487 |
| 1736184600 | 422 | -2 | -0.47 | 424 | 430 | 416 | 1419300 |
| 1735925400 | 424 | 0 | 0.00 | 426 | 430 | 408 | 296772 |
| 1735839000 | 424 | 6 | 1.44 | 416 | 432 | 416 | 259995 |
| 1735666200 | 418 | 10 | 2.45 | 410 | 418 | 410 | 49102 |
| 1735579800 | 408 | 2 | 0.49 | 414 | 414 | 392 | 180894 |
| 1735320600 | 406 | 0 | 0.00 | 408 | 434 | 406 | 376816 |
| 1735061400 | 406 | 26 | 6.84 | 388 | 408 | 382 | 159534 |
| 1734975000 | 380 | 64 | 20.25 | 320 | 382 | 318 | 3038386 |
| 1734715800 | 316 | 2 | 0.64 | 316 | 322 | 314 | 828750 |
| 1734629400 | 314 | -4 | -1.26 | 320 | 320 | 312 | 104035 |
| 1734543000 | 318 | 4 | 1.27 | 314 | 322 | 308 | 202869 |
| 1734456600 | 314 | -6 | -1.88 | 326 | 334 | 314 | 64471 |
| 1734370200 | 320 | 0 | 0.00 | 328 | 328 | 316 | 169731 |
| 1734111000 | 320 | 0 | 0.00 | 334 | 334 | 318 | 192225 |
| 1734024600 | 320 | -4 | -1.23 | 334 | 334 | 318 | 498420 |
| 1733938200 | 324 | -6 | -1.82 | 342 | 342 | 324 | 103302 |
| 1733851800 | 330 | -4 | -1.20 | 334 | 338 | 330 | 5428 |
| 1733765400 | 334 | -4 | -1.18 | 344 | 344 | 332 | 149228 |
| 1733506200 | 338 | 0 | 0.00 | 338 | 338 | 332 | 50577 |
| 1733419800 | 338 | -8 | -2.31 | 342 | 346 | 336 | 119011 |
| 1733333400 | 346 | -2 | -0.57 | 350 | 350 | 342 | 36651 |
| 1733247000 | 348 | -4 | -1.14 | 350 | 358 | 346 | 130483 |
| 1733160600 | 352 | 4 | 1.15 | 358 | 360 | 350 | 1150750 |
| 1732901400 | 348 | -4 | -1.14 | 352 | 360 | 346 | 92530 |
| 1732815000 | 352 | 2 | 0.57 | 358 | 364 | 352 | 99942 |
| 1732728600 | 350 | -2 | -0.57 | 350 | 358 | 350 | 1089997 |
| 1732642200 | 352 | 30 | 9.32 | 328 | 352 | 324 | 161324 |
| 1732555800 | 322 | -6 | -1.83 | 330 | 334 | 320 | 764517 |
| 1732296600 | 328 | 2 | 0.61 | 324 | 328 | 324 | 2090363 |
| 1732210200 | 326 | 2 | 0.62 | 326 | 328 | 324 | 805917 |
| 1732123800 | 324 | 12 | 3.85 | 312 | 330 | 312 | 77369 |
| 1732037400 | 312 | 4 | 1.30 | 310 | 312 | 304 | 1563791 |
| 1731951000 | 308 | 2 | 0.65 | 298 | 310 | 298 | 473944 |
| 1731691800 | 306 | 4 | 1.32 | 302 | 306 | 302 | 533552 |
| 1731605400 | 302 | -4 | -1.31 | 298 | 302 | 298 | 18139 |
| 1731519000 | 306 | -2 | -0.65 | 300 | 310 | 294 | 93673 |
| 1731432600 | 308 | 2 | 0.65 | 314 | 318 | 308 | 81575 |
| 1731346200 | 306 | -12 | -3.77 | 320 | 320 | 306 | 287424 |
| 1731087000 | 318 | -2 | -0.63 | 320 | 320 | 314 | 109507 |
| 1731000600 | 320 | 2 | 0.63 | 320 | 320 | 316 | 88021 |
| 1730914200 | 318 | 6 | 1.92 | 310 | 320 | 310 | 19923 |
| 1730827800 | 312 | -16 | -4.88 | 330 | 330 | 312 | 53423 |
| 1730741400 | 328 | 0 | 0.00 | 330 | 330 | 324 | 31662 |
| 1730482200 | 328 | -4 | -1.20 | 336 | 336 | 328 | 568031 |
| 1730395800 | 332 | 2 | 0.61 | 336 | 336 | 332 | 345609 |
| 1730309400 | 330 | 0 | 0.00 | 328 | 332 | 328 | 168068 |
| 1730223000 | 330 | 4 | 1.23 | 322 | 334 | 322 | 129370 |
| 1730136600 | 326 | -2 | -0.61 | 336 | 336 | 326 | 64411 |
| 1729873800 | 328 | -2 | -0.61 | 330 | 330 | 326 | 45294 |
| 1729787400 | 330 | -2 | -0.60 | 330 | 338 | 330 | 685537 |
| 1729701000 | 332 | -2 | -0.60 | 334 | 334 | 330 | 27803 |
| 1729614600 | 334 | -22 | -6.18 | 356 | 356 | 334 | 133962 |
| 1729528200 | 356 | 0 | 0.00 | 356 | 356 | 352 | 34179 |
| 1729269000 | 356 | 2 | 0.56 | 358 | 358 | 354 | 134065 |
| 1729182600 | 354 | -6 | -1.67 | 354 | 356 | 354 | 8122 |
| 1729096200 | 360 | -2 | -0.55 | 364 | 364 | 358 | 163347 |
| 1729009800 | 362 | -2 | -0.55 | 358 | 364 | 356 | 207423 |
| 1728923400 | 364 | 8 | 2.25 | 360 | 370 | 354 | 322788 |
| 1728664200 | 356 | -2 | -0.56 | 350 | 362 | 350 | 123919 |
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
