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 | -0.27027027027 | 370 | 380 | 365 | 27854 | 371.50657715 | DE |
| 4 | -18 | -4.6511627907 | 387 | 394 | 363 | 64409 | 374.86442299 | DE |
| 12 | -6 | -1.6 | 375 | 418 | 363 | 83237 | 384.32669975 | DE |
| 26 | -16 | -4.15584415584 | 385 | 439 | 360 | 62773 | 388.44685468 | DE |
| 52 | -48 | -11.5107913669 | 417 | 497 | 319 | 77677 | 399.53067104 | DE |
| 156 | 74 | 25.0847457627 | 295 | 508 | 257 | 83061 | 397.23738225 | DE |
| 260 | -16 | -4.15584415584 | 385 | 508 | 195.5 | 69447 | 369.02563309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 369 | 0 | 0.00 | 374 | 374 | 365 | 33138 |
| 1727109000 | 369 | -6 | -1.60 | 375 | 377 | 369 | 42004 |
| 1726849800 | 375 | -2 | -0.53 | 374 | 375 | 374 | 16734 |
| 1726763400 | 377 | 5 | 1.34 | 380 | 380 | 375 | 21301 |
| 1726677000 | 372 | 1 | 0.27 | 370 | 372 | 370 | 26093 |
| 1726590600 | 371 | 5 | 1.37 | 373 | 373 | 371 | 23163 |
| 1726504200 | 366 | -6 | -1.61 | 384 | 384 | 363 | 47402 |
| 1726245000 | 372 | 4 | 1.09 | 365 | 372 | 365 | 108046 |
| 1726158600 | 368 | -7 | -1.87 | 375 | 376 | 368 | 65149 |
| 1726072200 | 375 | 0 | 0.00 | 394 | 394 | 375 | 406964 |
| 1725985800 | 375 | 1 | 0.27 | 374 | 375 | 374 | 37301 |
| 1725899400 | 374 | 0 | 0.00 | 374 | 379 | 373 | 111466 |
| 1725640200 | 374 | 1 | 0.27 | 374 | 374 | 373 | 75609 |
| 1725553800 | 373 | -15 | -3.87 | 374 | 388 | 373 | 22328 |
| 1725467400 | 388 | -2 | -0.51 | 390 | 390 | 381 | 23333 |
| 1725381000 | 390 | -2 | -0.51 | 391 | 392 | 390 | 15561 |
| 1725294600 | 392 | 7 | 1.82 | 385 | 392 | 375 | 61019 |
| 1725035400 | 385 | 17 | 4.62 | 371 | 385 | 371 | 37730 |
| 1724949000 | 368 | -18 | -4.66 | 386 | 386 | 368 | 75587 |
| 1724862600 | 386 | -11 | -2.77 | 387 | 394 | 386 | 38255 |
| 1724776200 | 397 | 9 | 2.32 | 398 | 400 | 388 | 76969 |
| 1724430600 | 388 | 2 | 0.52 | 388 | 391 | 388 | 23414 |
| 1724344200 | 386 | -8 | -2.03 | 393 | 396 | 386 | 39446 |
| 1724257800 | 394 | 4 | 1.03 | 390 | 404 | 386 | 87393 |
| 1724171400 | 390 | -28 | -6.70 | 415 | 415 | 388 | 181357 |
| 1724085000 | 418 | 8 | 1.95 | 405 | 418 | 405 | 79799 |
| 1723825800 | 410 | 11 | 2.76 | 390 | 410 | 390 | 9190 |
| 1723739400 | 399 | -10 | -2.44 | 399 | 399 | 397 | 22330 |
| 1723653000 | 409 | 11 | 2.76 | 393 | 409 | 390 | 28297 |
| 1723566600 | 398 | 8 | 2.05 | 404 | 404 | 391 | 64469 |
| 1723480200 | 390 | -2 | -0.51 | 392 | 395 | 388 | 36270 |
| 1723221000 | 392 | -14 | -3.45 | 405 | 407 | 390 | 47607 |
| 1723134600 | 406 | 1 | 0.25 | 408 | 408 | 400 | 9265 |
| 1723048200 | 405 | 0 | 0.00 | 408 | 408 | 405 | 45712 |
| 1722961800 | 405 | 16 | 4.11 | 386 | 405 | 386 | 44270 |
| 1722875400 | 389 | -2 | -0.51 | 389 | 390 | 367 | 88092 |
| 1722616200 | 391 | -7 | -1.76 | 381 | 393 | 381 | 96238 |
| 1722529800 | 398 | 15 | 3.92 | 380 | 398 | 380 | 24214 |
| 1722443400 | 383 | 8 | 2.13 | 384 | 384 | 371 | 139235 |
| 1722357000 | 375 | -11 | -2.85 | 382 | 399 | 367 | 102599 |
| 1722270600 | 386 | 4 | 1.05 | 399 | 399 | 376 | 31109 |
| 1722011400 | 382 | -3 | -0.78 | 381 | 385 | 381 | 37832 |
| 1721925000 | 385 | 1 | 0.26 | 384 | 388 | 384 | 17475 |
| 1721838600 | 384 | -7 | -1.79 | 386 | 387 | 384 | 33786 |
| 1721752200 | 391 | -17 | -4.17 | 391 | 394 | 381 | 140419 |
| 1721665800 | 408 | 2 | 0.49 | 408 | 408 | 408 | 41034 |
| 1721406600 | 406 | 10 | 2.53 | 399 | 406 | 399 | 49947 |
| 1721320200 | 396 | 19 | 5.04 | 379 | 397 | 377 | 933470 |
| 1721233800 | 377 | 5 | 1.34 | 372 | 377 | 370 | 204231 |
| 1721147400 | 372 | 2 | 0.54 | 369 | 372 | 365 | 95858 |
| 1721061000 | 370 | -3 | -0.80 | 380 | 380 | 367 | 74962 |
| 1720801800 | 373 | 5 | 1.36 | 373 | 373 | 373 | 30300 |
| 1720715400 | 368 | -7 | -1.87 | 375 | 375 | 366 | 258689 |
| 1720629000 | 375 | 0 | 0.00 | 384 | 384 | 370 | 81817 |
| 1720542600 | 375 | 0 | 0.00 | 375 | 375 | 367 | 57285 |
| 1720456200 | 375 | 2 | 0.54 | 377 | 382 | 373 | 106920 |
| 1720197000 | 373 | -6.5 | -1.71 | 370 | 376 | 368 | 91846 |
| 1720110600 | 379.5 | 4.5 | 1.20 | 371 | 380 | 371 | 26390 |
| 1720024200 | 375 | 1 | 0.27 | 375 | 375 | 366 | 63252 |
| 1719937800 | 374 | -5 | -1.32 | 370 | 377 | 370 | 40079 |
| 1719851400 | 379 | 5 | 1.34 | 371 | 379 | 371 | 30654 |
| 1719592200 | 374 | -4 | -1.06 | 384 | 384 | 366 | 30686 |
| 1719505800 | 378 | 1.5 | 0.40 | 370 | 378 | 370 | 10145 |
| 1719419400 | 376.5 | 11.5 | 3.15 | 374 | 376.5 | 373 | 10597 |
| 1719333000 | 365 | -3 | -0.82 | 372 | 372 | 365 | 70214 |
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
