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 | -3.14 | -0.864680288594 | 363.14 | 390.85 | 358.76 | 30073 | 377.24896918 | CS |
| 4 | -0.33 | -0.0915827158438 | 360.33 | 390.85 | 331.745 | 36052 | 356.08646851 | CS |
| 12 | -10.56 | -2.84974093264 | 370.56 | 406.8 | 331.745 | 29198 | 362.98564131 | CS |
| 26 | -56 | -13.4615384615 | 416 | 452.8 | 331.745 | 29018 | 388.08684295 | CS |
| 52 | 17.84 | 5.21393500117 | 342.16 | 452.8 | 308.92 | 25988 | 376.50432631 | CS |
| 156 | 167.3 | 86.8188894655 | 192.7 | 452.8 | 183.935 | 16746 | 308.13019017 | CS |
| 260 | 176.18 | 95.8437602002 | 183.82 | 452.8 | 115 | 15717 | 256.35485687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 360 | -5.67 | -1.55 | 366.08 | 367.9 | 358.76 | 13671 |
| 1714084500 | 365.67 | -6.13 | -1.65 | 370.59 | 370.61 | 359.63 | 15705 |
| 1713998100 | 371.8 | -2.2 | -0.59 | 369.97 | 378.22 | 369.97 | 18421 |
| 1713911700 | 374 | -4.15 | -1.10 | 376.76 | 384.95 | 371.49 | 19435 |
| 1713825300 | 378.15 | -5.54 | -1.44 | 382.74 | 390.85 | 376.76 | 50674 |
| 1713566100 | 383.69 | 17.69 | 4.83 | 363.14 | 383.69 | 363.14 | 46274 |
| 1713479700 | 366 | -2.5 | -0.68 | 368.74 | 388.43 | 365.295 | 40762 |
| 1713393300 | 368.5 | 15.83 | 4.49 | 356.11 | 369.03 | 352 | 37712 |
| 1713306900 | 352.67 | 5 | 1.44 | 346.05 | 352.67 | 342.71 | 46684 |
| 1713220500 | 347.67 | 4.07 | 1.18 | 344.76 | 347.67 | 343.21 | 29796 |
| 1712961300 | 343.6 | -7.79 | -2.22 | 351 | 354.95 | 343.6 | 30870 |
| 1712874900 | 351.39 | 3.29 | 0.95 | 351.45 | 353.01 | 349.39 | 29466 |
| 1712788500 | 348.1 | 2 | 0.58 | 343.98 | 350.3 | 336.6 | 59761 |
| 1712702100 | 346.1 | 3.1 | 0.90 | 346.19 | 349 | 343.15 | 46337 |
| 1712615700 | 343 | 3 | 0.88 | 343.81 | 346.23 | 339.92 | 33786 |
| 1712356500 | 340 | 4.41 | 1.31 | 333.95999 | 340.77 | 333.95999 | 31853 |
| 1712270100 | 335.59 | -5.5 | -1.61 | 341.69 | 343.01 | 331.745 | 35003 |
| 1712183700 | 341.09 | -9.92 | -2.83 | 350.88 | 354.48 | 341.09 | 36859 |
| 1712097300 | 351.01 | -13.23 | -3.63 | 360.31 | 360.31 | 347.14 | 46666 |
| 1712010900 | 364.24 | 2.54 | 0.70 | 360.33 | 364.24 | 357.6 | 32666 |
| 1711665300 | 361.7 | 2.51 | 0.70 | 356.68 | 362.49 | 356.68 | 25102 |
| 1711578900 | 359.19 | 10.42 | 2.99 | 350.3 | 359.44 | 345.69 | 45326 |
| 1711492500 | 348.77 | 4.47 | 1.30 | 346.61 | 352.72 | 344.95 | 29970 |
| 1711406100 | 344.3 | -2.64 | -0.76 | 346.94 | 347.07 | 339 | 17676 |
| 1711146900 | 346.94 | -5.33 | -1.51 | 349.61 | 349.61 | 344 | 15081 |
| 1711060500 | 352.27 | -0.24 | -0.07 | 352.3 | 355.62 | 348.38 | 15426 |
| 1710974100 | 352.51 | 1.56 | 0.44 | 350.94 | 354.21 | 345.32 | 31111 |
| 1710887700 | 350.95 | 4.35 | 1.26 | 344.46 | 355.87 | 344.46 | 17166 |
| 1710801300 | 346.6 | -1.27 | -0.37 | 348.11 | 355.435 | 346.6 | 19069 |
| 1710542100 | 347.87 | -5.66 | -1.60 | 349.53 | 353.2 | 344.4301 | 29306 |
| 1710455700 | 353.53 | 3.77 | 1.08 | 348.58 | 358.225 | 348.56 | 25910 |
| 1710369300 | 349.76 | 2.56 | 0.74 | 344.97 | 349.77 | 344.64 | 14363 |
| 1710282900 | 347.2 | 2.19 | 0.63 | 345 | 351.38 | 345 | 12371 |
| 1710196500 | 345.01 | -8.73 | -2.47 | 354 | 354 | 345.01 | 18434 |
| 1709940900 | 353.74 | -1.01 | -0.28 | 358.25 | 361.49 | 350.95 | 18295 |
| 1709854500 | 354.75 | 8.55 | 2.47 | 349.7 | 359.21 | 345.41 | 30662 |
| 1709768100 | 346.2 | -13.56 | -3.77 | 355.97 | 355.97 | 345.16 | 47545 |
| 1709681700 | 359.76 | -0.09 | -0.03 | 357.91 | 364.22 | 357.74 | 27589 |
| 1709595300 | 359.85 | -3.25 | -0.90 | 363 | 367.13 | 359.69 | 32605 |
| 1709336100 | 363.1 | -16.45 | -4.33 | 377.67 | 378.61 | 361.52 | 27665 |
| 1709249700 | 379.55 | 6.02 | 1.61 | 380.54 | 389 | 377.06 | 21066 |
| 1709163300 | 373.53 | -5.06 | -1.34 | 374.92 | 383.87 | 372.91 | 39754 |
| 1709076900 | 378.59 | -4.14 | -1.08 | 384.68 | 387.92 | 378.2 | 14238 |
| 1708990500 | 382.73 | -5.39 | -1.39 | 386.01 | 391.2 | 382.73 | 30874 |
| 1708731300 | 388.12 | -3.64 | -0.93 | 391.56 | 399.64 | 386.1 | 18972 |
| 1708644900 | 391.76 | -1.76 | -0.45 | 392.19 | 398.08 | 384.64 | 56688 |
| 1708558500 | 393.52 | -6.66 | -1.66 | 399.39 | 406.8 | 393.2 | 43570 |
| 1708472100 | 400.18 | 2 | 0.50 | 396.53 | 400.515 | 392.05 | 24798 |
| 1708126500 | 398.18 | 2.21 | 0.56 | 397.96 | 398.95 | 392.53 | 23957 |
| 1708040100 | 395.97 | 6.56 | 1.68 | 388.5 | 397.96 | 382.53 | 15726 |
| 1707953700 | 389.41 | 15.79 | 4.23 | 380.51 | 389.41 | 377.35 | 26042 |
| 1707867300 | 373.62 | -8.4 | -2.20 | 372.04 | 377.54 | 372 | 34094 |
| 1707780900 | 382.02 | 2.15 | 0.57 | 380 | 388.4199 | 380 | 20497 |
| 1707521700 | 379.87 | 2.49 | 0.66 | 375.21 | 379.87 | 373.52 | 21445 |
| 1707435300 | 377.38 | 10.74 | 2.93 | 369.01 | 377.38 | 369.01 | 14891 |
| 1707348900 | 366.64 | -4.11 | -1.11 | 374.28 | 374.68 | 366.47 | 18103 |
| 1707262500 | 370.75 | 4.89 | 1.34 | 366.06 | 373.47 | 365.86 | 23408 |
| 1707176100 | 365.86 | 0.12 | 0.03 | 365.74 | 371.8 | 361.68 | 27201 |
| 1706916900 | 365.74 | -7.43 | -1.99 | 370.56 | 376.39 | 364.54 | 33219 |
| 1706830500 | 373.17 | 12.5 | 3.47 | 363.87 | 379.06 | 359.69 | 19798 |
| 1706744100 | 360.67 | -11.21 | -3.01 | 368.63 | 375.73 | 360.6501 | 39083 |
| 1706657700 | 371.88 | 8 | 2.20 | 364 | 374.83 | 360.74 | 17696 |
| 1706571300 | 363.88 | 16.19 | 4.66 | 348.81 | 364.45 | 348.81 | 20722 |
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
