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 | 2 | 0.671140939597 | 298 | 305 | 290 | 47752 | 300.48545617 | DE |
| 4 | 4 | 1.35135135135 | 296 | 307 | 286 | 639438 | 296.04545004 | DE |
| 12 | 12 | 4.16666666667 | 288 | 314 | 270 | 549363 | 301.44586391 | DE |
| 26 | 50 | 20 | 250 | 314 | 241 | 299170 | 294.53011332 | DE |
| 52 | 105 | 53.8461538462 | 195 | 314 | 185 | 182696 | 276.82879623 | DE |
| 156 | 64 | 27.1186440678 | 236 | 314 | 165 | 112695 | 247.72918982 | DE |
| 260 | 66 | 28.2051282051 | 234 | 314 | 128 | 117803 | 220.55128361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 300 | 5 | 1.69 | 300 | 300 | 300 | 859035 |
| 1718814600 | 295 | -10 | -3.28 | 295 | 295 | 295 | 27255 |
| 1718728200 | 305 | 3 | 0.99 | 301 | 305 | 290 | 40980 |
| 1718641800 | 302 | 3 | 1.00 | 300 | 302 | 291 | 52717 |
| 1718382600 | 299 | -3 | -0.99 | 300 | 301 | 296 | 97923 |
| 1718296200 | 302 | -3 | -0.98 | 298 | 302 | 298 | 19886 |
| 1718209800 | 305 | -2 | -0.65 | 306 | 307 | 298 | 22926 |
| 1718123400 | 307 | 1 | 0.33 | 306 | 307 | 298 | 101626 |
| 1718037000 | 306 | 2 | 0.66 | 306 | 306 | 306 | 49627 |
| 1717777800 | 304 | 1 | 0.33 | 304 | 304 | 304 | 34451 |
| 1717691400 | 303 | 7 | 2.36 | 295 | 303 | 295 | 1844156 |
| 1717605000 | 296 | 1 | 0.34 | 290 | 300 | 290 | 2227396 |
| 1717518600 | 295 | 1 | 0.34 | 290 | 298 | 290 | 3440332 |
| 1717432200 | 294 | -6 | -2.00 | 295 | 295 | 291 | 22581 |
| 1717173000 | 300 | 10 | 3.45 | 286 | 301 | 286 | 86869 |
| 1717086600 | 290 | -3 | -1.02 | 290 | 299 | 290 | 31764 |
| 1717000200 | 293 | 1 | 0.34 | 290 | 294 | 290 | 2294574 |
| 1716913800 | 292 | -1 | -0.34 | 287 | 300 | 287 | 128052 |
| 1716568200 | 293 | -2 | -0.68 | 296 | 296 | 290 | 1586610 |
| 1716481800 | 295 | -2 | -0.67 | 296 | 298 | 290 | 39593 |
| 1716395400 | 297 | -9 | -2.94 | 306 | 306 | 296 | 23691 |
| 1716309000 | 306 | 7 | 2.34 | 295 | 310 | 295 | 848446 |
| 1716222600 | 299 | -5 | -1.64 | 295 | 308 | 295 | 111574 |
| 1715963400 | 304 | 6 | 2.01 | 295 | 304 | 295 | 44508 |
| 1715877000 | 298 | -7 | -2.30 | 302 | 309 | 295 | 1059210 |
| 1715790600 | 305 | -6 | -1.93 | 305 | 310 | 305 | 765913 |
| 1715704200 | 311 | 7 | 2.30 | 300 | 314 | 300 | 197297 |
| 1715617800 | 304 | -5 | -1.62 | 308 | 310 | 301 | 1877090 |
| 1715358600 | 309 | 4 | 1.31 | 300 | 310 | 300 | 10835347 |
| 1715272200 | 305 | -5 | -1.61 | 306 | 307 | 305 | 946768 |
| 1715185800 | 310 | 6 | 1.97 | 310 | 313 | 301 | 40195 |
| 1715099400 | 304 | -1 | -0.33 | 305 | 306 | 296 | 325988 |
| 1714753800 | 305 | 13 | 4.45 | 305 | 305 | 305 | 44942 |
| 1714667400 | 292 | 1 | 0.34 | 300 | 300 | 292 | 48651 |
| 1714581000 | 291 | -5 | -1.69 | 292 | 295 | 287 | 35806 |
| 1714494600 | 296 | 8 | 2.78 | 287 | 296 | 287 | 30803 |
| 1714408200 | 288 | -2 | -0.69 | 285 | 292 | 285 | 27672 |
| 1714149000 | 290 | -9 | -3.01 | 300 | 300 | 282 | 48602 |
| 1714062600 | 299 | 8 | 2.75 | 290 | 305 | 290 | 39755 |
| 1713976200 | 291 | 7 | 2.46 | 290 | 292 | 276 | 39023 |
| 1713889800 | 284 | 9 | 3.27 | 275 | 284 | 275 | 31399 |
| 1713803400 | 275 | -7 | -2.48 | 287 | 291 | 275 | 51448 |
| 1713544200 | 282 | 2 | 0.71 | 282 | 282 | 282 | 20276 |
| 1713457800 | 280 | -1 | -0.36 | 286 | 286 | 280 | 21847 |
| 1713371400 | 281 | -4 | -1.40 | 290 | 291 | 281 | 176028 |
| 1713285000 | 285 | 5 | 1.79 | 280 | 287 | 280 | 111727 |
| 1713198600 | 280 | 9 | 3.32 | 270 | 285 | 270 | 150990 |
| 1712939400 | 271 | -1 | -0.37 | 271 | 271 | 271 | 19564 |
| 1712853000 | 272 | 1 | 0.37 | 281 | 281 | 272 | 63660 |
| 1712766600 | 271 | -7 | -2.52 | 271 | 271 | 271 | 10439 |
| 1712680200 | 278 | 3 | 1.09 | 278 | 278 | 278 | 68645 |
| 1712593800 | 275 | 0 | 0.00 | 276 | 276 | 275 | 34799 |
| 1712334600 | 275 | 0 | 0.00 | 284 | 284 | 275 | 213588 |
| 1712248200 | 275 | -6 | -2.14 | 275 | 275 | 275 | 63687 |
| 1712161800 | 281 | 3 | 1.08 | 281 | 281 | 281 | 68927 |
| 1712075400 | 278 | -7 | -2.46 | 282 | 282 | 278 | 61925 |
| 1711647000 | 285 | -2 | -0.70 | 288 | 288 | 280 | 54754 |
| 1711560600 | 287 | 14 | 5.13 | 270 | 287 | 270 | 134511 |
| 1711474200 | 273 | 18 | 7.06 | 265 | 273 | 265 | 606008 |
| 1711387800 | 255 | -6 | -2.30 | 262 | 263 | 255 | 312963 |
| 1711128600 | 261 | -9 | -3.33 | 272 | 274 | 261 | 466631 |
| 1711042200 | 270 | 0 | 0.00 | 273 | 273 | 270 | 189590 |
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
