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 | 13 | 3.69318181818 | 352 | 372 | 333.5 | 169542 | 354.03836739 | DE |
| 4 | 6.5 | 1.81311018131 | 358.5 | 372 | 320 | 128122 | 342.02415592 | DE |
| 12 | 69 | 23.3108108108 | 296 | 394 | 296 | 137649 | 347.25329938 | DE |
| 26 | 177.8 | 94.9786324786 | 187.2 | 394 | 187.2 | 203569 | 295.60043257 | DE |
| 52 | 96 | 35.687732342 | 269 | 394 | 164.4 | 257444 | 238.00623367 | DE |
| 156 | -1313 | -78.2479141836 | 1678 | 1678 | 164.4 | 186483 | 446.60457612 | DE |
| 260 | -174 | -32.2820037106 | 539 | 1678 | 164.4 | 174051 | 609.90642067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 360 | 3 | 0.84 | 355.5 | 362.5 | 355.5 | 184230 |
| 1726849800 | 357 | 4.5 | 1.28 | 335 | 357 | 335 | 386692 |
| 1726763400 | 352.5 | 14.5 | 4.29 | 341.5 | 352.5 | 333.5 | 130771 |
| 1726677000 | 338 | -3 | -0.88 | 338 | 341 | 336 | 46176 |
| 1726590600 | 341 | -11.5 | -3.26 | 352 | 352 | 336 | 99843 |
| 1726504200 | 352.5 | 13.5 | 3.98 | 345 | 356.5 | 344 | 133512 |
| 1726245000 | 339 | -1 | -0.29 | 330.5 | 344.5 | 330.5 | 47423 |
| 1726158600 | 340 | 5.5 | 1.64 | 341.5 | 342.5 | 334 | 59860 |
| 1726072200 | 334.5 | 4 | 1.21 | 328 | 335 | 326 | 214405 |
| 1725985800 | 330.5 | -1 | -0.30 | 331.5 | 335 | 326 | 78322 |
| 1725899400 | 331.5 | 4.5 | 1.38 | 325 | 332.5 | 325 | 72626 |
| 1725640200 | 327 | -5 | -1.51 | 324 | 328 | 324 | 104902 |
| 1725553800 | 332 | 3 | 0.91 | 330 | 332 | 325.5 | 83528 |
| 1725467400 | 329 | 0 | 0.00 | 320 | 332 | 320 | 222184 |
| 1725381000 | 329 | 2 | 0.61 | 325.5 | 334 | 324 | 123158 |
| 1725294600 | 327 | -8 | -2.39 | 335 | 335 | 325 | 108086 |
| 1725035400 | 335 | -2 | -0.59 | 353 | 353 | 335 | 65635 |
| 1724949000 | 337 | -7.5 | -2.18 | 343.5 | 349 | 336.5 | 113631 |
| 1724862600 | 344.5 | -9.5 | -2.68 | 350 | 354 | 340.5 | 201476 |
| 1724776200 | 354 | 4 | 1.14 | 358.5 | 358.5 | 350 | 85976 |
| 1724430600 | 350 | 3.5 | 1.01 | 348 | 354.5 | 345.5 | 91566 |
| 1724344200 | 346.5 | -4 | -1.14 | 340 | 351.5 | 340 | 31465 |
| 1724257800 | 350.5 | 3 | 0.86 | 341 | 354 | 341 | 45101 |
| 1724171400 | 347.5 | -5 | -1.42 | 356 | 358 | 341.5 | 122458 |
| 1724085000 | 352.5 | -2 | -0.56 | 350 | 357 | 350 | 33772 |
| 1723825800 | 354.5 | -4 | -1.12 | 354 | 357 | 350 | 62735 |
| 1723739400 | 358.5 | 4 | 1.13 | 350.5 | 360 | 350 | 192202 |
| 1723653000 | 354.5 | 1.5 | 0.42 | 364 | 364 | 353 | 29457 |
| 1723566600 | 353 | 2 | 0.57 | 345 | 353 | 345 | 107717 |
| 1723480200 | 351 | 0 | 0.00 | 359 | 359 | 345.5 | 40249 |
| 1723221000 | 351 | -5 | -1.40 | 355 | 355 | 347.5 | 97562 |
| 1723134600 | 356 | 2 | 0.56 | 345 | 357 | 343 | 282227 |
| 1723048200 | 354 | 6 | 1.72 | 353 | 362 | 343 | 91932 |
| 1722961800 | 348 | 2 | 0.58 | 345.5 | 355 | 340.5 | 83461 |
| 1722875400 | 346 | -7.5 | -2.12 | 351 | 354.5 | 312.5 | 190909 |
| 1722616200 | 353.5 | -18.5 | -4.97 | 365.5 | 370 | 353.5 | 82271 |
| 1722529800 | 372 | 2 | 0.54 | 375 | 383 | 368 | 458431 |
| 1722443400 | 370 | -7 | -1.86 | 368 | 382 | 361.5 | 124851 |
| 1722357000 | 377 | -3.5 | -0.92 | 390 | 390 | 369.5 | 98843 |
| 1722270600 | 380.5 | 12.5 | 3.40 | 370 | 394 | 370 | 234410 |
| 1722011400 | 368 | 19.5 | 5.60 | 348.5 | 368 | 347.5 | 437399 |
| 1721925000 | 348.5 | 6.5 | 1.90 | 342 | 355 | 341.5 | 131657 |
| 1721838600 | 342 | -5.5 | -1.58 | 336 | 348 | 336 | 29687 |
| 1721752200 | 347.5 | 3.5 | 1.02 | 340 | 348 | 338 | 176167 |
| 1721665800 | 344 | 6 | 1.78 | 340 | 350 | 338.5 | 70780 |
| 1721406600 | 338 | 0 | 0.00 | 336 | 340.5 | 336 | 110846 |
| 1721320200 | 338 | -2 | -0.59 | 340 | 347.5 | 334.5 | 540153 |
| 1721233800 | 340 | -3 | -0.87 | 340 | 341.5 | 336.5 | 163630 |
| 1721147400 | 343 | 3 | 0.88 | 350 | 350 | 337.5 | 153485 |
| 1721061000 | 340 | -4.5 | -1.31 | 350 | 350 | 338.5 | 141587 |
| 1720801800 | 344.5 | 1 | 0.29 | 345 | 346.5 | 340.5 | 55199 |
| 1720715400 | 343.5 | 9 | 2.69 | 337 | 344 | 333 | 90278 |
| 1720629000 | 334.5 | 6 | 1.83 | 335 | 337.5 | 325 | 123546 |
| 1720542600 | 328.5 | -2.5 | -0.76 | 328 | 337 | 328 | 210094 |
| 1720456200 | 331 | 1 | 0.30 | 331.5 | 339.5 | 328 | 118023 |
| 1720197000 | 330 | -2.5 | -0.75 | 329 | 330 | 327.5 | 100010 |
| 1720110600 | 332.5 | 15.5 | 4.89 | 320 | 333.5 | 313.5 | 184836 |
| 1720024200 | 317 | 8 | 2.59 | 312 | 317 | 305 | 161313 |
| 1719937800 | 309 | 12 | 4.04 | 296 | 309 | 296 | 58542 |
| 1719851400 | 297 | 0.5 | 0.17 | 306.5 | 306.5 | 296.5 | 79576 |
| 1719592200 | 296.5 | -6 | -1.98 | 313 | 313.5 | 296.5 | 248635 |
| 1719505800 | 302.5 | 2.5 | 0.83 | 304 | 305.5 | 300.5 | 137517 |
| 1719419400 | 300 | 0 | 0.00 | 306 | 306.5 | 297 | 154576 |
| 1719333000 | 300 | -9.5 | -3.07 | 321 | 321 | 296.5 | 133695 |
| 1719246600 | 309.5 | -2.5 | -0.80 | 310.5 | 312 | 309.5 | 71462 |
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
