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 | 0 | 0 | 440.5 | 456 | 429.5 | 497116 | 441.66104403 | DE |
| 4 | -27.5 | -5.87606837607 | 468 | 477 | 429.5 | 654304 | 453.01603069 | DE |
| 12 | -7 | -1.56424581006 | 447.5 | 477 | 420 | 534558 | 445.28474272 | DE |
| 26 | 44 | 11.0970996217 | 396.5 | 477 | 374.5 | 485094 | 425.26488574 | DE |
| 52 | 122.5 | 38.5220125786 | 318 | 477 | 254 | 500512 | 363.55918778 | DE |
| 156 | -157.5 | -26.3377926421 | 598 | 805 | 244 | 549646 | 401.89035453 | DE |
| 260 | -3.5 | -0.788288288288 | 444 | 805 | 244 | 508908 | 433.46314867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 440.5 | -4.5 | -1.01 | 433 | 448.5 | 433 | 252972 |
| 1718728200 | 445 | 9 | 2.06 | 437 | 445 | 437 | 940295 |
| 1718641800 | 436 | 1 | 0.23 | 436 | 438 | 433 | 126586 |
| 1718382600 | 435 | -4 | -0.91 | 440.5 | 441 | 429.5 | 902548 |
| 1718296200 | 439 | -12.5 | -2.77 | 456 | 456 | 439 | 119156 |
| 1718209800 | 451.5 | 15 | 3.44 | 440.5 | 451.5 | 438 | 396993 |
| 1718123400 | 436.5 | -5.5 | -1.24 | 436.5 | 445 | 436.5 | 439161 |
| 1718037000 | 442 | -4 | -0.90 | 447.5 | 448 | 439.5 | 147718 |
| 1717777800 | 446 | -11.5 | -2.51 | 466 | 466 | 444.5 | 412388 |
| 1717691400 | 457.5 | 5 | 1.10 | 465.5 | 465.5 | 455 | 278847 |
| 1717605000 | 452.5 | -3.5 | -0.77 | 461.5 | 461.5 | 452 | 1404114 |
| 1717518600 | 456 | 1 | 0.22 | 449.5 | 457.5 | 448 | 739481 |
| 1717432200 | 455 | 4.5 | 1.00 | 455 | 462 | 449 | 249620 |
| 1717173000 | 450.5 | -10 | -2.17 | 454 | 464.5 | 449 | 1286646 |
| 1717086600 | 460.5 | 3.5 | 0.77 | 460 | 462 | 454 | 2453473 |
| 1717000200 | 457 | -2 | -0.44 | 469.5 | 469.5 | 452.5 | 843283 |
| 1716913800 | 459 | -15.5 | -3.27 | 472 | 477 | 458 | 840055 |
| 1716568200 | 474.5 | 7.5 | 1.61 | 469 | 475 | 463 | 238834 |
| 1716481800 | 467 | 1 | 0.21 | 460 | 468 | 460 | 174117 |
| 1716395400 | 466 | 5.5 | 1.19 | 468 | 468 | 459 | 438463 |
| 1716309000 | 460.5 | 1 | 0.22 | 465.5 | 465.5 | 452.5 | 895988 |
| 1716222600 | 459.5 | 4 | 0.88 | 466 | 466 | 457.5 | 162394 |
| 1715963400 | 455.5 | 1.5 | 0.33 | 459 | 459 | 448 | 245212 |
| 1715877000 | 454 | -4 | -0.87 | 463.5 | 464.5 | 453 | 344799 |
| 1715790600 | 458 | 5.5 | 1.22 | 465 | 465 | 453.5 | 133292 |
| 1715704200 | 452.5 | 0 | 0.00 | 463.5 | 463.5 | 451.5 | 136767 |
| 1715617800 | 452.5 | -8.5 | -1.84 | 472.5 | 472.5 | 450 | 137501 |
| 1715358600 | 461 | 5.5 | 1.21 | 466.5 | 467 | 457.5 | 189093 |
| 1715272200 | 455.5 | 14 | 3.17 | 440 | 459.5 | 440 | 534827 |
| 1715185800 | 441.5 | 7.5 | 1.73 | 435.5 | 441.5 | 434 | 791097 |
| 1715099400 | 434 | -6 | -1.36 | 442.5 | 443 | 434 | 189621 |
| 1714753800 | 440 | 0.5 | 0.11 | 441 | 441.5 | 434 | 747372 |
| 1714667400 | 439.5 | 1.5 | 0.34 | 438.5 | 440 | 428.5 | 988833 |
| 1714581000 | 438 | 1.5 | 0.34 | 431 | 443.5 | 431 | 202389 |
| 1714494600 | 436.5 | -7.5 | -1.69 | 452.5 | 452.5 | 433.5 | 201248 |
| 1714408200 | 444 | 9 | 2.07 | 440.5 | 444 | 426.5 | 336462 |
| 1714149000 | 435 | 3 | 0.69 | 434 | 438.5 | 430.5 | 2915690 |
| 1714062600 | 432 | -2 | -0.46 | 421.5 | 434 | 421.5 | 796055 |
| 1713976200 | 434 | 4 | 0.93 | 441.5 | 441.5 | 427.5 | 211256 |
| 1713889800 | 430 | 9 | 2.14 | 424 | 431 | 421 | 540334 |
| 1713803400 | 421 | 1 | 0.24 | 425 | 428 | 420 | 431256 |
| 1713544200 | 420 | -13 | -3.00 | 431 | 431 | 420 | 127815 |
| 1713457800 | 433 | 3.5 | 0.81 | 430.5 | 433.5 | 429.5 | 591015 |
| 1713371400 | 429.5 | -1.5 | -0.35 | 431 | 434.5 | 428 | 245962 |
| 1713285000 | 431 | -11.5 | -2.60 | 436.5 | 437 | 429.5 | 500991 |
| 1713198600 | 442.5 | 1.5 | 0.34 | 439.5 | 446 | 436.5 | 422472 |
| 1712939400 | 441 | 1.5 | 0.34 | 449 | 449 | 438 | 455673 |
| 1712853000 | 439.5 | 1 | 0.23 | 430 | 443 | 430 | 209982 |
| 1712766600 | 438.5 | 3.5 | 0.80 | 426 | 444.5 | 426 | 817358 |
| 1712680200 | 435 | -1 | -0.23 | 436.5 | 438 | 432.5 | 649636 |
| 1712593800 | 436 | -1 | -0.23 | 436 | 440.5 | 435.5 | 184530 |
| 1712334600 | 437 | -4 | -0.91 | 429.5 | 439.5 | 429.5 | 198498 |
| 1712248200 | 441 | 0.5 | 0.11 | 439 | 442 | 438 | 138425 |
| 1712161800 | 440.5 | -0.5 | -0.11 | 440.5 | 444 | 434 | 633488 |
| 1712075400 | 441 | 0 | 0.00 | 442.5 | 446.5 | 439 | 585558 |
| 1711647000 | 441 | -2 | -0.45 | 430 | 442.5 | 430 | 264598 |
| 1711560600 | 443 | 5.5 | 1.26 | 447.5 | 447.5 | 437 | 346010 |
| 1711474200 | 437.5 | 5 | 1.16 | 433.5 | 437.5 | 432.5 | 202930 |
| 1711387800 | 432.5 | 1.5 | 0.35 | 428.5 | 439 | 426.5 | 491636 |
| 1711128600 | 431 | -8 | -1.82 | 437.5 | 439.5 | 430.5 | 660457 |
| 1711042200 | 439 | 2.5 | 0.57 | 436 | 442 | 433.5 | 534985 |
| 1710955800 | 436.5 | 13.5 | 3.19 | 424.5 | 436.5 | 424.5 | 347023 |
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
