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 | 7.05 | 1.62102503966 | 434.91 | 443.97 | 433.23 | 0 | 0 | IX |
| 4 | 0.61 | 0.138212303161 | 441.35 | 443.97 | 422.76 | 0 | 0 | IX |
| 12 | -2.6 | -0.584847939536 | 444.56 | 448.01 | 418.5 | 0 | 0 | IX |
| 26 | 22.96 | 5.47971360382 | 419 | 478.56 | 416.46 | 0 | 0 | IX |
| 52 | -33.68 | -7.08098561938 | 475.64 | 482.86 | 396.76 | 0 | 0 | IX |
| 156 | -31.96 | -6.74375422012 | 473.92 | 488.27 | 362.49 | 0 | 0 | IX |
| 260 | 318.06 | 256.707021792 | 123.9 | 488.27 | 123.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 441.96 | 2.96 | 0.67 | 439 | 443.97 | 438.96 | 0 |
| 1714062600 | 439 | -1.82 | -0.41 | 440.82 | 441.98 | 435.69 | 0 |
| 1713976200 | 440.82 | -1.71 | -0.39 | 442.53 | 442.65 | 439.18 | 0 |
| 1713889800 | 442.53 | 3.4 | 0.77 | 439.13 | 443.67 | 439.13 | 0 |
| 1713803400 | 439.13 | 1.47 | 0.34 | 437.66 | 439.98 | 433.95 | 0 |
| 1713544200 | 437.66 | 2.75 | 0.63 | 434.91 | 438.13 | 433.23 | 0 |
| 1713457800 | 434.91 | 5.18 | 1.21 | 429.73 | 436.15 | 429.46 | 0 |
| 1713371400 | 429.73 | 0.99 | 0.23 | 428.74 | 432.5 | 426.13 | 0 |
| 1713285000 | 428.74 | -4.57 | -1.05 | 433.31 | 434.66 | 427.58 | 0 |
| 1713198600 | 433.31 | -3.62 | -0.83 | 436.93 | 438.2 | 433.31 | 0 |
| 1712939400 | 436.93 | 8.76 | 2.05 | 428.17 | 440.04 | 428.17 | 0 |
| 1712853000 | 428.17 | 2.31 | 0.54 | 425.86 | 432.62 | 424.75 | 0 |
| 1712766600 | 425.86 | -5.42 | -1.26 | 431.28 | 435.1 | 422.76 | 0 |
| 1712680200 | 431.28 | 0.28 | 0.06 | 431 | 433.7 | 428.5 | 0 |
| 1712593800 | 431 | 1.11 | 0.26 | 429.89 | 433.2 | 429.74 | 0 |
| 1712334600 | 429.89 | -9.32 | -2.12 | 439.21 | 439.21 | 429.31 | 0 |
| 1712248200 | 439.21 | 2.81 | 0.64 | 436.4 | 440.89 | 436.4 | 0 |
| 1712161800 | 436.4 | -1.83 | -0.42 | 438.23 | 438.28 | 434.23 | 0 |
| 1712075400 | 438.23 | -3.12 | -0.71 | 441.35 | 442.04 | 438.23 | 0 |
| 1711647000 | 441.35 | -2.05 | -0.46 | 443.4 | 444.98 | 440.77 | 0 |
| 1711560600 | 443.4 | 5.82 | 1.33 | 437.58 | 443.82 | 435.33 | 0 |
| 1711474200 | 437.58 | -0.26 | -0.06 | 437.84 | 439.02 | 435.73 | 0 |
| 1711387800 | 437.84 | 1.17 | 0.27 | 436.67 | 438.29 | 434.97 | 0 |
| 1711128600 | 436.67 | 4.63 | 1.07 | 432.04 | 437.96 | 431.46 | 0 |
| 1711042200 | 432.04 | -1.91 | -0.44 | 433.95 | 438.15 | 432.04 | 0 |
| 1710955800 | 433.95 | 4.32 | 1.01 | 429.63 | 435.14 | 429.59 | 0 |
| 1710869400 | 429.63 | -1.69 | -0.39 | 431.32 | 431.35 | 427.85 | 0 |
| 1710783000 | 431.32 | -0.94 | -0.22 | 432.26 | 434.56 | 429.55 | 0 |
| 1710523800 | 432.26 | 1.78 | 0.41 | 430.48 | 435.03 | 430.45 | 0 |
| 1710437400 | 430.48 | -0.86 | -0.20 | 431.34 | 438.16 | 429.77 | 0 |
| 1710351000 | 431.34 | 3.55 | 0.83 | 427.79 | 434.31 | 427.73 | 0 |
| 1710264600 | 427.79 | -5.89 | -1.36 | 433.68 | 434.21 | 427.79 | 0 |
| 1710178200 | 433.68 | -1.29 | -0.30 | 434.97 | 437.85 | 432.48 | 0 |
| 1709919000 | 434.97 | -1.85 | -0.42 | 436.82 | 437.74 | 434.48 | 0 |
| 1709832600 | 436.82 | 4.35 | 1.01 | 432.47 | 440.48 | 431.8 | 0 |
| 1709746200 | 432.47 | 2.74 | 0.64 | 429.73 | 436.28 | 428.88 | 0 |
| 1709659800 | 429.73 | 8.22 | 1.95 | 421.51 | 429.73 | 421.51 | 0 |
| 1709573400 | 421.51 | -0.67 | -0.16 | 422.18 | 424.34 | 418.76 | 0 |
| 1709314200 | 422.18 | -1.01 | -0.24 | 423.19 | 427.68 | 419.9 | 0 |
| 1709227800 | 423.19 | 2.46 | 0.58 | 420.73 | 426 | 420.73 | 0 |
| 1709141400 | 420.73 | -2.26 | -0.53 | 422.99 | 424.87 | 418.5 | 0 |
| 1709055000 | 422.99 | 3.18 | 0.76 | 419.81 | 423.21 | 418.52 | 0 |
| 1708968600 | 419.81 | -5.19 | -1.22 | 425 | 425 | 419.8 | 0 |
| 1708709400 | 425 | -0.39 | -0.09 | 425.39 | 426.31 | 422.27 | 0 |
| 1708623000 | 425.39 | -3.63 | -0.85 | 429.02 | 431.84 | 424.66 | 0 |
| 1708536600 | 429.02 | 0.72 | 0.17 | 428.3 | 430.12 | 426.38 | 0 |
| 1708450200 | 428.3 | 4.22 | 1.00 | 424.08 | 428.87 | 422.73 | 0 |
| 1708363800 | 424.08 | -0.75 | -0.18 | 424.83 | 428.88 | 423.08 | 0 |
| 1708104600 | 424.83 | -2.26 | -0.53 | 427.09 | 428.06 | 422.93 | 0 |
| 1708018200 | 427.09 | 2.89 | 0.68 | 424.2 | 428.9 | 424.09 | 0 |
| 1707931800 | 424.2 | -0.28 | -0.07 | 424.48 | 427.56 | 423.75 | 0 |
| 1707845400 | 424.48 | -1.58 | -0.37 | 426.06 | 430.03 | 423.91 | 0 |
| 1707759000 | 426.06 | 3 | 0.71 | 423.06 | 427.86 | 423.02 | 0 |
| 1707499800 | 423.06 | -4.05 | -0.95 | 427.11 | 427.15 | 422.01 | 0 |
| 1707413400 | 427.11 | -5.06 | -1.17 | 432.17 | 432.69 | 427.11 | 0 |
| 1707327000 | 432.17 | -3.34 | -0.77 | 435.51 | 438.05 | 431.32 | 0 |
| 1707240600 | 435.51 | -4.72 | -1.07 | 440.23 | 440.27 | 433.41 | 0 |
| 1707154200 | 440.23 | -0.51 | -0.12 | 440.74 | 447.36 | 439.17 | 0 |
| 1706895000 | 440.74 | -3.82 | -0.86 | 444.56 | 448.01 | 440.49 | 0 |
| 1706808600 | 444.56 | -4.06 | -0.90 | 448.62 | 448.63 | 443.15 | 0 |
| 1706722200 | 448.62 | 4.4 | 0.99 | 444.22 | 449.22 | 443.24 | 0 |
| 1706635800 | 444.22 | 0.58 | 0.13 | 443.64 | 445.45 | 441.8 | 0 |
| 1706549400 | 443.64 | -0.02 | -0.00 | 443.66 | 445 | 440.43 | 0 |
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
