We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2 | 0.623052959502 | 321 | 325 | 316 | 736972 | 320.17256377 | DE |
| 4 | -53 | -14.0957446809 | 376 | 383.5 | 316 | 805187 | 337.39003907 | DE |
| 12 | -62 | -16.1038961039 | 385 | 385 | 316 | 564466 | 352.09886218 | DE |
| 26 | -89 | -21.6019417476 | 412 | 441 | 316 | 480003 | 376.87689292 | DE |
| 52 | -31 | -8.75706214689 | 354 | 445 | 316 | 492110 | 377.16369614 | DE |
| 156 | -108.5 | -25.1448435689 | 431.5 | 445 | 276.5 | 531797 | 368.29805455 | DE |
| 260 | 9.5 | 3.0303030303 | 313.5 | 455 | 108 | 635013 | 321.19112252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 323 | 5.5 | 1.73 | 322 | 323.5 | 318.5 | 165766 |
| 1734975000 | 317.5 | -2.5 | -0.78 | 319 | 319 | 316 | 309629 |
| 1734715800 | 320 | -1.5 | -0.47 | 319 | 322.5 | 318.5 | 955551 |
| 1734629400 | 321.5 | 0.5 | 0.16 | 318 | 323 | 316.5 | 957567 |
| 1734543000 | 321 | 1.5 | 0.47 | 319 | 324.5 | 319 | 469767 |
| 1734456600 | 319.5 | -5 | -1.54 | 321 | 325 | 316.5 | 992344 |
| 1734370200 | 324.5 | -7 | -2.11 | 330 | 330.5 | 322 | 574931 |
| 1734111000 | 331.5 | 1.5 | 0.45 | 329 | 334 | 329 | 988077 |
| 1734024600 | 330 | -7 | -2.08 | 329 | 330.5 | 324 | 817812 |
| 1733938200 | 337 | -0.5 | -0.15 | 339 | 339 | 335.5 | 434166 |
| 1733851800 | 337.5 | -2 | -0.59 | 335.5 | 341 | 335 | 1914909 |
| 1733765400 | 339.5 | 2 | 0.59 | 336 | 344.5 | 336 | 1478590 |
| 1733506200 | 337.5 | -4 | -1.17 | 343 | 351.5 | 337.5 | 806665 |
| 1733419800 | 341.5 | 8 | 2.40 | 333 | 342.5 | 331 | 1192056 |
| 1733333400 | 333.5 | -49.5 | -12.92 | 382.5 | 382.5 | 333.5 | 2165301 |
| 1733247000 | 383 | 8 | 2.13 | 380 | 383 | 376 | 439112 |
| 1733160600 | 375 | -4.5 | -1.19 | 380 | 381.5 | 375 | 316531 |
| 1732901400 | 379.5 | -1.5 | -0.39 | 382.5 | 383.5 | 378.5 | 309662 |
| 1732815000 | 381 | 6 | 1.60 | 377.5 | 381.5 | 376 | 187031 |
| 1732728600 | 375 | 0 | 0.00 | 375.5 | 376.5 | 372 | 585130 |
| 1732642200 | 375 | -2.5 | -0.66 | 376 | 378 | 373 | 208903 |
| 1732555800 | 377.5 | 8.5 | 2.30 | 369 | 379 | 369 | 1674936 |
| 1732296600 | 369 | 4 | 1.10 | 366.5 | 371 | 365.5 | 266435 |
| 1732210200 | 365 | 1.5 | 0.41 | 363 | 366 | 363 | 317455 |
| 1732123800 | 363.5 | -4 | -1.09 | 367 | 368 | 362.5 | 846257 |
| 1732037400 | 367.5 | 4.5 | 1.24 | 362 | 367.5 | 358.5 | 313035 |
| 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 |
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
