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 | 10.6 | 2.32558139535 | 455.8 | 481 | 447.6 | 339008 | 463.55904528 | DE |
| 4 | 49.2 | 11.7929050815 | 417.2 | 489.8 | 400 | 1122739 | 450.22384348 | DE |
| 12 | -35.6 | -7.09163346614 | 502 | 517 | 278 | 1556916 | 381.60892108 | DE |
| 26 | -288.6 | -38.2251655629 | 755 | 828 | 278 | 925645 | 449.84250141 | DE |
| 52 | -456.6 | -49.4691224269 | 923 | 998.5 | 278 | 614462 | 553.05949235 | DE |
| 156 | -1082.6 | -69.8902517753 | 1549 | 1685 | 278 | 412548 | 855.0520248 | DE |
| 260 | -1090.6 | -70.0449582531 | 1557 | 1700 | 278 | 378185 | 1016.61342953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 468.4 | 2.2 | 0.47 | 465 | 479.8 | 465 | 424511 |
| 1714062600 | 466.2 | 7.4 | 1.61 | 455 | 481 | 447.6 | 499051 |
| 1713976200 | 458.8 | -5.4 | -1.16 | 473.8 | 473.8 | 455.6 | 270362 |
| 1713889800 | 464.2 | 7.2 | 1.58 | 452 | 468.6 | 452 | 166734 |
| 1713803400 | 457 | 3.8 | 0.84 | 455.8 | 469 | 453.2 | 334380 |
| 1713544200 | 453.2 | 13.6 | 3.09 | 436.8 | 453.2 | 425 | 434570 |
| 1713457800 | 439.6 | -4.4 | -0.99 | 442 | 451 | 438.8 | 289569 |
| 1713371400 | 444 | 3.6 | 0.82 | 442.6 | 459.4 | 440.8 | 1678993 |
| 1713285000 | 440.4 | -18.4 | -4.01 | 460 | 461.8 | 435.4 | 597616 |
| 1713198600 | 458.8 | -2 | -0.43 | 466 | 473.6 | 453 | 3824525 |
| 1712939400 | 460.8 | -22.6 | -4.68 | 485.8 | 489.8 | 460.8 | 1048988 |
| 1712853000 | 483.4 | 12.6 | 2.68 | 470.4 | 485.2 | 470.4 | 1548721 |
| 1712766600 | 470.8 | 16.8 | 3.70 | 451.6 | 470.8 | 451.6 | 1105349 |
| 1712680200 | 454 | 13.6 | 3.09 | 437.2 | 454 | 436.2 | 4254130 |
| 1712593800 | 440.4 | 10.4 | 2.42 | 428 | 442.2 | 425.2 | 458742 |
| 1712334600 | 430 | -8.6 | -1.96 | 435 | 435 | 418 | 986346 |
| 1712248200 | 438.6 | 10.8 | 2.52 | 432.4 | 446.4 | 425.8 | 908698 |
| 1712161800 | 427.8 | 25.6 | 6.36 | 400 | 428.4 | 400 | 645718 |
| 1712075400 | 402.2 | -16 | -3.83 | 417.2 | 423 | 400 | 1855044 |
| 1711647000 | 418.2 | 17 | 4.24 | 396 | 420.4 | 396 | 741014 |
| 1711560600 | 401.2 | -8.2 | -2.00 | 404 | 411.8 | 397.4 | 3715751 |
| 1711474200 | 409.4 | 28.6 | 7.51 | 380 | 412.8 | 380 | 596008 |
| 1711387800 | 380.8 | -16 | -4.03 | 394.2 | 397.8 | 380.8 | 464411 |
| 1711128600 | 396.8 | -1.2 | -0.30 | 397.6 | 419.2 | 393.2 | 883938 |
| 1711042200 | 398 | 20 | 5.29 | 382 | 401.6 | 372 | 1060773 |
| 1710955800 | 378 | 30.6 | 8.81 | 352 | 397 | 340.6 | 1614694 |
| 1710869400 | 347.4 | 13.2 | 3.95 | 335.8 | 390 | 335.8 | 1475048 |
| 1710783000 | 334.2 | -1.6 | -0.48 | 330 | 339.2 | 327.39999 | 727064 |
| 1710523800 | 335.8 | -17.6 | -4.98 | 351.2 | 358.4 | 335.8 | 2107633 |
| 1710437400 | 353.4 | -7.6 | -2.11 | 359 | 363.6 | 349.2 | 615766 |
| 1710351000 | 361 | -4.8 | -1.31 | 370.4 | 370.4 | 361 | 6051333 |
| 1710264600 | 365.8 | -7.8 | -2.09 | 375 | 377.6 | 364.8 | 399280 |
| 1710178200 | 373.6 | -9.4 | -2.45 | 387.6 | 387.6 | 369 | 656747 |
| 1709919000 | 383 | -6.8 | -1.74 | 391.2 | 391.2 | 371 | 698087 |
| 1709832600 | 389.8 | 11 | 2.90 | 386.2 | 390.8 | 377.8 | 1482302 |
| 1709746200 | 378.8 | -1 | -0.26 | 380 | 391.4 | 378.2 | 721689 |
| 1709659800 | 379.8 | 6.4 | 1.71 | 379.2 | 381.8 | 369 | 532394 |
| 1709573400 | 373.4 | -9.4 | -2.46 | 380.4 | 380.4 | 368.2 | 1033150 |
| 1709314200 | 382.8 | 36 | 10.38 | 345 | 386 | 343.8 | 1596322 |
| 1709227800 | 346.8 | -2 | -0.57 | 345 | 356.4 | 341.2 | 920031 |
| 1709141400 | 348.8 | -8.8 | -2.46 | 360 | 361 | 340.6 | 942666 |
| 1709055000 | 357.6 | 25.8 | 7.78 | 326.39999 | 360.2 | 326.39999 | 1049500 |
| 1708968600 | 331.8 | -5.2 | -1.54 | 335 | 336 | 323 | 940588 |
| 1708709400 | 337 | -10.8 | -3.11 | 339.4 | 347.8 | 335.39999 | 997564 |
| 1708623000 | 347.8 | 24.4 | 7.54 | 320 | 350 | 320 | 2147118 |
| 1708536600 | 323.39999 | -29.6 | -8.39 | 354.4 | 354.4 | 314.6 | 3228988 |
| 1708450200 | 353 | 48 | 15.74 | 300.8 | 353 | 300 | 4523255 |
| 1708363800 | 305 | 5.8 | 1.94 | 300 | 305 | 285 | 8161364 |
| 1708104600 | 299.2 | -9.2 | -2.98 | 305 | 308.39999 | 283.39999 | 4071996 |
| 1708018200 | 308.39999 | -89.6 | -22.51 | 392 | 392 | 278 | 5697078 |
| 1707931800 | 398 | -4.2 | -1.04 | 407.8 | 408.2 | 396.6 | 595528 |
| 1707845400 | 402.2 | -23.2 | -5.45 | 423.4 | 424.6 | 389.2 | 1212883 |
| 1707759000 | 425.4 | 0 | 0.00 | 427 | 441.8 | 421.4 | 847197 |
| 1707499800 | 425.4 | -40 | -8.59 | 476.6 | 476.6 | 425.4 | 1848642 |
| 1707413400 | 465.4 | -13.4 | -2.80 | 483.6 | 487.2 | 465.4 | 554842 |
| 1707327000 | 478.8 | -20 | -4.01 | 492 | 500 | 478.8 | 495638 |
| 1707240600 | 498.8 | -3.2 | -0.64 | 500 | 503 | 488 | 625106 |
| 1707154200 | 502 | 1 | 0.20 | 502 | 517 | 502 | 2935676 |
| 1706895000 | 501 | -26.5 | -5.02 | 522.5 | 526.5 | 501 | 1393875 |
| 1706808600 | 527.5 | -16.5 | -3.03 | 550 | 550 | 527.5 | 395019 |
| 1706722200 | 544 | 8.5 | 1.59 | 535.5 | 550 | 533.5 | 468858 |
| 1706635800 | 535.5 | 0 | 0.00 | 548 | 548 | 528.5 | 620502 |
| 1706549400 | 535.5 | -25.5 | -4.55 | 561 | 561 | 534 | 537841 |
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
