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 | -1 | -0.2079002079 | 481 | 500 | 475 | 36798 | 482.56017175 | DE |
| 4 | 19 | 4.12147505423 | 461 | 500 | 431 | 49678 | 472.84474493 | DE |
| 12 | 70 | 17.0731707317 | 410 | 590 | 406 | 98146 | 492.10557336 | DE |
| 26 | 115 | 31.5068493151 | 365 | 590 | 310 | 78529 | 434.80267443 | DE |
| 52 | 133 | 38.3285302594 | 347 | 590 | 269 | 78667 | 389.1870376 | DE |
| 156 | 43 | 9.83981693364 | 437 | 590 | 233 | 48478 | 369.03668636 | DE |
| 260 | -138 | -22.3300970874 | 618 | 620 | 152 | 57344 | 370.17251533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 480 | 0 | 0.00 | 475 | 480 | 475 | 113627 |
| 1721665800 | 480 | -19 | -3.81 | 480 | 481 | 480 | 14143 |
| 1721406600 | 499 | 19 | 3.96 | 481 | 499 | 481 | 14114 |
| 1721320200 | 480 | -20 | -4.00 | 481 | 491 | 480 | 31962 |
| 1721233800 | 500 | 20 | 4.17 | 481 | 500 | 481 | 10144 |
| 1721147400 | 480 | -15 | -3.03 | 499 | 499 | 480 | 15605 |
| 1721061000 | 495 | 15 | 3.13 | 485 | 499 | 479 | 116353 |
| 1720801800 | 480 | -6 | -1.23 | 485 | 485 | 471 | 17107 |
| 1720715400 | 486 | 0 | 0.00 | 485 | 486 | 471 | 32635 |
| 1720629000 | 486 | 29 | 6.35 | 473 | 486 | 473 | 38597 |
| 1720542600 | 457 | -5 | -1.08 | 457 | 457 | 457 | 43154 |
| 1720456200 | 462 | -8 | -1.70 | 470 | 470 | 462 | 26569 |
| 1720197000 | 470 | -1 | -0.21 | 484 | 484 | 470 | 31323 |
| 1720110600 | 471 | -4 | -0.84 | 470 | 480 | 470 | 75157 |
| 1720024200 | 475 | 7 | 1.50 | 473 | 480 | 470 | 81064 |
| 1719937800 | 468 | 22 | 4.93 | 448 | 468 | 431 | 151523 |
| 1719851400 | 446 | -5 | -1.11 | 452 | 460 | 446 | 94149 |
| 1719592200 | 451 | -11 | -2.38 | 469 | 469 | 451 | 28523 |
| 1719505800 | 462 | 0 | 0.00 | 468 | 468 | 457 | 16979 |
| 1719419400 | 462 | -6 | -1.28 | 461 | 464 | 458 | 40837 |
| 1719333000 | 468 | 3 | 0.65 | 473 | 473 | 461 | 46837 |
| 1719246600 | 465 | -5 | -1.06 | 461 | 465 | 458 | 104866 |
| 1718987400 | 470 | 10 | 2.17 | 457 | 473 | 457 | 226626 |
| 1718901000 | 460 | -20 | -4.17 | 471 | 490 | 456 | 187146 |
| 1718814600 | 480 | -11 | -2.24 | 489 | 502 | 470 | 63666 |
| 1718728200 | 491 | -23 | -4.47 | 510 | 510 | 484 | 65353 |
| 1718641800 | 514 | 4 | 0.78 | 528 | 528 | 514 | 13647 |
| 1718382600 | 510 | -10 | -1.92 | 526 | 526 | 510 | 34468 |
| 1718296200 | 520 | -12 | -2.26 | 526 | 530 | 518 | 35636 |
| 1718209800 | 532 | 12 | 2.31 | 532 | 532 | 528 | 44434 |
| 1718123400 | 520 | -2 | -0.38 | 534 | 534 | 518 | 40544 |
| 1718037000 | 522 | -8 | -1.51 | 530 | 530 | 518 | 79889 |
| 1717777800 | 530 | -14 | -2.57 | 540 | 540 | 524 | 43366 |
| 1717691400 | 544 | -6 | -1.09 | 560 | 560 | 534 | 64227 |
| 1717605000 | 550 | 2 | 0.36 | 552 | 576 | 550 | 115447 |
| 1717518600 | 548 | -26 | -4.53 | 584 | 584 | 544 | 163828 |
| 1717432200 | 574 | 12 | 2.14 | 574 | 580 | 572 | 144254 |
| 1717173000 | 562 | -2 | -0.35 | 564 | 574 | 562 | 40106 |
| 1717086600 | 564 | 14 | 2.55 | 544 | 570 | 544 | 124978 |
| 1717000200 | 550 | 4 | 0.73 | 542 | 590 | 542 | 218146 |
| 1716913800 | 546 | 28 | 5.41 | 518 | 550 | 518 | 308555 |
| 1716568200 | 518 | -10 | -1.89 | 516 | 526 | 510 | 29046 |
| 1716481800 | 528 | 2 | 0.38 | 514 | 538 | 514 | 323220 |
| 1716395400 | 526 | 6 | 1.15 | 524 | 532 | 520 | 149840 |
| 1716309000 | 520 | -2 | -0.38 | 520 | 522 | 520 | 42650 |
| 1716222600 | 522 | 8 | 1.56 | 516 | 530 | 516 | 137538 |
| 1715963400 | 514 | 26 | 5.33 | 488 | 540 | 488 | 316894 |
| 1715877000 | 488 | 12 | 2.52 | 478 | 491 | 474 | 102727 |
| 1715790600 | 476 | 44 | 10.19 | 460 | 487 | 460 | 300517 |
| 1715704200 | 432 | -8 | -1.82 | 440 | 440 | 432 | 27206 |
| 1715617800 | 440 | 10 | 2.33 | 434 | 440 | 434 | 448135 |
| 1715358600 | 430 | 0 | 0.00 | 430 | 430 | 427 | 76901 |
| 1715272200 | 430 | 19 | 4.62 | 411 | 434 | 411 | 50055 |
| 1715185800 | 411 | -19 | -4.42 | 421 | 439 | 411 | 157358 |
| 1715099400 | 430 | -2 | -0.46 | 430 | 430 | 428 | 93665 |
| 1714753800 | 432 | 7 | 1.65 | 440 | 440 | 426 | 29349 |
| 1714667400 | 425 | 5 | 1.19 | 406 | 440 | 406 | 151886 |
| 1714581000 | 420 | 30 | 7.69 | 410 | 420 | 406 | 95888 |
| 1714494600 | 390 | 0 | 0.00 | 387 | 406 | 386 | 26463 |
| 1714408200 | 390 | 9 | 2.36 | 380 | 390 | 380 | 43808 |
| 1714149000 | 381 | 0 | 0.00 | 365 | 381 | 365 | 13519 |
| 1714062600 | 381 | 11 | 2.97 | 371 | 381 | 370 | 15395 |
| 1713976200 | 370 | -5 | -1.33 | 373 | 381 | 370 | 20565 |
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
