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 | 4.5 | 1.25698324022 | 358 | 365 | 350.5 | 302762 | 357.70081146 | DE |
| 4 | -6.5 | -1.76151761518 | 369 | 369 | 350.5 | 348881 | 358.50192687 | DE |
| 12 | -49.5 | -12.0145631068 | 412 | 419 | 350.5 | 415573 | 375.06361143 | DE |
| 26 | -67.5 | -15.6976744186 | 430 | 445 | 350.5 | 429209 | 399.32377409 | DE |
| 52 | -3.5 | -0.956284153005 | 366 | 445 | 333.5 | 472967 | 380.82670292 | DE |
| 156 | -44.5 | -10.9336609337 | 407 | 447.5 | 276.5 | 527308 | 371.65249409 | DE |
| 260 | 254.5 | 235.648148148 | 108 | 455 | 100 | 705063 | 294.95001653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 363 | 1 | 0.28 | 363 | 364.5 | 360 | 318183 |
| 1731691800 | 362 | 5 | 1.40 | 355.5 | 364.5 | 355 | 278525 |
| 1731605400 | 357 | 4.5 | 1.28 | 354 | 358 | 352.5 | 269578 |
| 1731519000 | 352.5 | -2.5 | -0.70 | 354 | 356 | 350.5 | 378314 |
| 1731432600 | 355 | -6 | -1.66 | 358 | 360 | 355 | 269208 |
| 1731346200 | 361 | 3 | 0.84 | 359.5 | 362.5 | 358 | 265338 |
| 1731087000 | 358 | -2.5 | -0.69 | 360.5 | 360.5 | 353 | 376919 |
| 1731000600 | 360.5 | 0.5 | 0.14 | 357 | 363.5 | 357 | 236528 |
| 1730914200 | 360 | 1.5 | 0.42 | 363.5 | 366.5 | 357.5 | 342228 |
| 1730827800 | 358.5 | 1.5 | 0.42 | 359 | 359.5 | 355.5 | 252628 |
| 1730741400 | 357 | 1.5 | 0.42 | 355.5 | 358.5 | 354.5 | 249913 |
| 1730482200 | 355.5 | 1 | 0.28 | 352 | 356.5 | 351 | 273061 |
| 1730395800 | 354.5 | -4.5 | -1.25 | 360 | 360 | 352 | 638444 |
| 1730309400 | 359 | -0.5 | -0.14 | 356 | 368.5 | 355 | 950884 |
| 1730223000 | 359.5 | -5 | -1.37 | 368 | 368 | 357.5 | 542518 |
| 1730136600 | 364.5 | 2.5 | 0.69 | 364 | 364.5 | 360 | 181063 |
| 1729873800 | 362 | 4 | 1.12 | 367.5 | 367.5 | 357.5 | 202314 |
| 1729787400 | 358 | 0.5 | 0.14 | 360 | 360 | 356.5 | 219427 |
| 1729701000 | 357.5 | -3.5 | -0.97 | 362 | 363.5 | 356.5 | 292658 |
| 1729614600 | 361 | -1 | -0.28 | 369 | 369 | 357 | 439897 |
| 1729528200 | 362 | -6.5 | -1.76 | 368.5 | 372 | 362 | 183462 |
| 1729269000 | 368.5 | -3.5 | -0.94 | 370 | 373.5 | 367.5 | 266708 |
| 1729182600 | 372 | 1.5 | 0.40 | 374 | 375 | 369.5 | 258130 |
| 1729096200 | 370.5 | 5.5 | 1.51 | 367 | 370.5 | 365.5 | 588834 |
| 1729009800 | 365 | 0 | 0.00 | 368 | 368 | 362.5 | 540674 |
| 1728923400 | 365 | -1.5 | -0.41 | 365 | 367 | 364 | 434481 |
| 1728664200 | 366.5 | 0.5 | 0.14 | 367 | 369 | 365 | 528037 |
| 1728577800 | 366 | -7.5 | -2.01 | 371.5 | 373.5 | 366 | 1192673 |
| 1728491400 | 373.5 | 6 | 1.63 | 368 | 373.5 | 366.5 | 1085508 |
| 1728405000 | 367.5 | -3.5 | -0.94 | 368.5 | 369.5 | 366.5 | 1106418 |
| 1728318600 | 371 | -3.5 | -0.93 | 374 | 374 | 367.5 | 339468 |
| 1728059400 | 374.5 | -0.5 | -0.13 | 372 | 377.5 | 372 | 178775 |
| 1727973000 | 375 | -2 | -0.53 | 372.5 | 381.5 | 372.5 | 198856 |
| 1727886600 | 377 | -3 | -0.79 | 380 | 382 | 376.5 | 204262 |
| 1727800200 | 380 | -5 | -1.30 | 385 | 385 | 378 | 262186 |
| 1727713800 | 385 | 0 | 0.00 | 384.5 | 385.5 | 379 | 477067 |
| 1727454600 | 385 | 5 | 1.32 | 386 | 387.5 | 382 | 546394 |
| 1727368200 | 380 | 5.5 | 1.47 | 384.5 | 384.5 | 374.5 | 1227689 |
| 1727281800 | 374.5 | -1.5 | -0.40 | 376 | 380 | 374 | 230070 |
| 1727195400 | 376 | -2 | -0.53 | 378 | 381.5 | 374.5 | 399123 |
| 1727109000 | 378 | -4 | -1.05 | 381 | 382.5 | 378 | 320616 |
| 1726849800 | 382 | -6.5 | -1.67 | 386 | 389.5 | 380 | 535413 |
| 1726763400 | 388.5 | 6.5 | 1.70 | 382 | 390 | 382 | 242336 |
| 1726677000 | 382 | -3 | -0.78 | 383 | 384 | 381.5 | 188780 |
| 1726590600 | 385 | 0 | 0.00 | 386 | 387.5 | 382.5 | 219910 |
| 1726504200 | 385 | 0 | 0.00 | 385 | 385 | 381.5 | 171366 |
| 1726245000 | 385 | 0.5 | 0.13 | 384.5 | 386 | 383.5 | 145963 |
| 1726158600 | 384.5 | 2.5 | 0.65 | 386 | 387 | 384 | 110464 |
| 1726072200 | 382 | -5 | -1.29 | 387.5 | 387.5 | 382 | 249386 |
| 1725985800 | 387 | -3 | -0.77 | 388.5 | 393.5 | 387 | 255560 |
| 1725899400 | 390 | 0 | 0.00 | 391.5 | 393 | 389 | 256815 |
| 1725640200 | 390 | -3.5 | -0.89 | 392 | 393.5 | 387.5 | 333057 |
| 1725553800 | 393.5 | -3 | -0.76 | 405 | 405 | 393 | 151453 |
| 1725467400 | 396.5 | 6.5 | 1.67 | 390 | 398.5 | 387 | 477653 |
| 1725381000 | 390 | -9 | -2.26 | 400 | 400 | 390 | 300650 |
| 1725294600 | 399 | -2.5 | -0.62 | 408 | 408 | 398 | 194314 |
| 1725035400 | 401.5 | 4.5 | 1.13 | 404 | 405 | 400.5 | 1120219 |
| 1724949000 | 397 | -21 | -5.02 | 404 | 404 | 397 | 672379 |
| 1724862600 | 418 | 2 | 0.48 | 410 | 419 | 410 | 534303 |
| 1724776200 | 416 | 1.5 | 0.36 | 412 | 418 | 412 | 415179 |
| 1724430600 | 414.5 | 7 | 1.72 | 408 | 414.5 | 407.5 | 224591 |
| 1724344200 | 407.5 | -3 | -0.73 | 410.5 | 411.5 | 407 | 258215 |
| 1724257800 | 410.5 | 7 | 1.73 | 409 | 410.5 | 404 | 390263 |
| 1724171400 | 403.5 | -3.5 | -0.86 | 407 | 409.5 | 402.5 | 200498 |
| 1724085000 | 407 | 3 | 0.74 | 405 | 407.5 | 404 | 393081 |
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
