We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -1.62790697674 | 430 | 431 | 423 | 54 | 424.53358209 | DE |
| 4 | -3 | -0.704225352113 | 426 | 437 | 421 | 112 | 426.8175736 | DE |
| 12 | -22 | -4.94382022472 | 445 | 470 | 420 | 98 | 431.41587031 | DE |
| 26 | -74 | -14.8893360161 | 497 | 500 | 420 | 97 | 449.75770465 | DE |
| 52 | -83 | -16.4031620553 | 506 | 624 | 418 | 114 | 473.94067536 | DE |
| 156 | -1282 | -75.1906158358 | 1705 | 1785 | 418 | 119 | 839.12387415 | DE |
| 260 | -1807 | -81.0313901345 | 2230 | 2490 | 418 | 107 | 1209.76999834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 423 | 0 | 0.00 | 424 | 430 | 423 | 65 |
| 1726590600 | 423 | -5 | -1.17 | 430 | 431 | 423 | 126 |
| 1726504200 | 428 | -1 | -0.23 | 430 | 431 | 428 | 29 |
| 1726245000 | 429 | 1 | 0.23 | 428 | 429 | 428 | 26 |
| 1726158600 | 428 | 1 | 0.23 | 430 | 431 | 428 | 22 |
| 1726072200 | 427 | -6 | -1.39 | 430 | 432 | 427 | 68 |
| 1725985800 | 433 | 3 | 0.70 | 428 | 433 | 428 | 88 |
| 1725899400 | 430 | 0 | 0.00 | 430 | 430 | 427 | 32 |
| 1725640200 | 430 | 2 | 0.47 | 437 | 437 | 427 | 87 |
| 1725553800 | 428 | 5 | 1.18 | 424 | 434 | 423 | 179 |
| 1725467400 | 423 | -2 | -0.47 | 425 | 425 | 422 | 23 |
| 1725381000 | 425 | -2 | -0.47 | 427 | 430 | 421 | 647 |
| 1725294600 | 427 | -2 | -0.47 | 426 | 430 | 426 | 201 |
| 1725035400 | 429 | -1 | -0.23 | 429 | 430 | 425 | 21 |
| 1724949000 | 430 | 0 | 0.00 | 429 | 430 | 423 | 244 |
| 1724862600 | 430 | 5 | 1.18 | 429 | 430 | 427 | 59 |
| 1724776200 | 425 | -1 | -0.23 | 427 | 428 | 424 | 90 |
| 1724689800 | 426 | -1 | -0.23 | 427 | 429 | 426 | 172 |
| 1724430600 | 427 | 1 | 0.23 | 426 | 429 | 426 | 38 |
| 1724344200 | 426 | 0 | 0.00 | 426 | 427 | 426 | 25 |
| 1724257800 | 426 | 0 | 0.00 | 427 | 427 | 426 | 34 |
| 1724171400 | 426 | -4 | -0.93 | 429 | 429 | 426 | 81 |
| 1724085000 | 430 | 0 | 0.00 | 430 | 430 | 427 | 56 |
| 1723825800 | 430 | 0 | 0.00 | 426 | 430 | 425 | 28 |
| 1723739400 | 430 | 0 | 0.00 | 430 | 430 | 426 | 13 |
| 1723653000 | 430 | 0 | 0.00 | 428 | 430 | 420 | 230 |
| 1723566600 | 430 | -2 | -0.46 | 430 | 430 | 428 | 91 |
| 1723480200 | 432 | 0 | 0.00 | 432 | 432 | 431 | 25 |
| 1723221000 | 432 | 3 | 0.70 | 434 | 439 | 432 | 54 |
| 1723134600 | 429 | -2 | -0.46 | 434 | 435 | 428 | 14 |
| 1723048200 | 431 | 1 | 0.23 | 438 | 440 | 431 | 36 |
| 1722961800 | 430 | 3 | 0.70 | 428 | 435 | 428 | 41 |
| 1722875400 | 427 | -15 | -3.39 | 442 | 442 | 426 | 111 |
| 1722616200 | 442 | 2 | 0.45 | 441 | 442 | 441 | 33 |
| 1722529800 | 440 | 0 | 0.00 | 442 | 443 | 440 | 427 |
| 1722443400 | 440 | 2 | 0.46 | 439 | 444 | 438 | 52 |
| 1722357000 | 438 | 4 | 0.92 | 437 | 438 | 431 | 84 |
| 1722270600 | 434 | 7 | 1.64 | 427 | 434 | 427 | 19 |
| 1722011400 | 427 | 1 | 0.23 | 427 | 428 | 427 | 18 |
| 1721925000 | 426 | -4 | -0.93 | 430 | 434 | 425 | 288 |
| 1721838600 | 430 | 0 | 0.00 | 430 | 430 | 428 | 12 |
| 1721752200 | 430 | -3 | -0.69 | 433 | 433 | 430 | 83 |
| 1721665800 | 433 | -4 | -0.92 | 437 | 437 | 431 | 29 |
| 1721406600 | 437 | 2 | 0.46 | 431 | 437 | 431 | 15 |
| 1721320200 | 435 | 6 | 1.40 | 429 | 438 | 428 | 35 |
| 1721233800 | 429 | 0 | 0.00 | 439 | 439 | 429 | 43 |
| 1721147400 | 429 | -2 | -0.46 | 432 | 432 | 429 | 61 |
| 1721061000 | 431 | -3 | -0.69 | 440 | 442 | 430 | 207 |
| 1720801800 | 434 | 4 | 0.93 | 430 | 440 | 430 | 81 |
| 1720715400 | 430 | 0 | 0.00 | 429 | 431 | 429 | 80 |
| 1720629000 | 430 | -1 | -0.23 | 431 | 431 | 428 | 91 |
| 1720542600 | 431 | 1 | 0.23 | 431 | 432 | 430 | 66 |
| 1720456200 | 430 | -7 | -1.60 | 437 | 437 | 430 | 245 |
| 1720197000 | 437 | -6 | -1.35 | 447 | 447 | 437 | 69 |
| 1720110600 | 443 | 4 | 0.91 | 438 | 443 | 438 | 46 |
| 1720024200 | 439 | -11 | -2.44 | 447 | 447 | 430 | 255 |
| 1719937800 | 450 | -2 | -0.44 | 452 | 457 | 437 | 80 |
| 1719851400 | 452 | 12 | 2.73 | 450 | 452 | 440 | 58 |
| 1719592200 | 440 | -11 | -2.44 | 447 | 448 | 436 | 242 |
| 1719505800 | 451 | 1 | 0.22 | 445 | 470 | 445 | 85 |
| 1719419400 | 450 | 7 | 1.58 | 434 | 450 | 434 | 65 |
| 1719333000 | 443 | 12 | 2.78 | 431 | 448 | 431 | 66 |
| 1719246600 | 431 | 0 | 0.00 | 431 | 448 | 431 | 121 |
| 1718987400 | 431 | 0 | 0.00 | 438 | 440 | 431 | 252 |
| 1718901000 | 431 | -5 | -1.15 | 439 | 439 | 428 | 139 |
| 1718814600 | 436 | -6 | -1.36 | 440 | 442 | 436 | 171 |
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
