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 | -11.1 | -2.36497283477 | 469.35 | 469.4 | 437.95 | 1560 | 455.88372212 | DE |
| 4 | 1.15 | 0.251586086196 | 457.1 | 486.1 | 437.95 | 2092 | 471.72952563 | DE |
| 12 | 21.25 | 4.86270022883 | 437 | 486.1 | 410.05 | 2293 | 450.11312785 | DE |
| 26 | -43.75 | -8.71513944223 | 502 | 513 | 410.05 | 2077 | 460.30384331 | DE |
| 52 | -10.75 | -2.2921108742 | 469 | 519 | 400 | 1503 | 463.67296611 | DE |
| 156 | 127.7 | 38.6325820602 | 330.55 | 568.9 | 326.3 | 818 | 454.92499165 | DE |
| 260 | 261.63 | 133.063777846 | 196.62 | 568.9 | 181.5 | 627 | 427.4288219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 457.5 | 12.8 | 2.88 | 446.35 | 459.7 | 443.15 | 825 |
| 1717100820 | 444.7 | -4.4 | -0.98 | 443.05 | 448 | 442.5 | 844 |
| 1717014420 | 449.1 | -13.3 | -2.88 | 462.4 | 463.9 | 437.95 | 2527 |
| 1716928020 | 462.4 | -1.6 | -0.34 | 466.45 | 468 | 462.1 | 2512 |
| 1716841560 | 464 | -3.95 | -0.84 | 469.35 | 469.4 | 463 | 1094 |
| 1716582420 | 467.95 | -9.6 | -2.01 | 477.35 | 478.95 | 467.75 | 2103 |
| 1716496020 | 477.55 | -5.25 | -1.09 | 481.2 | 482.2 | 476.65 | 2422 |
| 1716409620 | 482.8 | 0.55 | 0.11 | 483.7 | 485.3 | 479.65 | 1039 |
| 1716323160 | 482.25 | 4.3 | 0.90 | 476.25 | 483.15 | 473.5 | 726 |
| 1716236760 | 477.95 | -5.85 | -1.21 | 483.95 | 483.95 | 477.95 | 895 |
| 1715977620 | 483.8 | 4.55 | 0.95 | 480.75 | 483.8 | 478.25 | 861 |
| 1715891220 | 479.25 | 5 | 1.05 | 475.05 | 486.1 | 473.8 | 1416 |
| 1715804820 | 474.25 | -1.75 | -0.37 | 476.3 | 480.95 | 472.8 | 1215 |
| 1715718420 | 476 | 1.15 | 0.24 | 475.75 | 476 | 469.1 | 776 |
| 1715631960 | 474.85 | -1.15 | -0.24 | 477.45 | 477.45 | 469.5 | 917 |
| 1715372820 | 476 | 6.05 | 1.29 | 470.5 | 476 | 467.7 | 18850 |
| 1715286420 | 469.95 | 0.8 | 0.17 | 468.95 | 470.7 | 465.4 | 233 |
| 1715200020 | 469.15 | 4.15 | 0.89 | 467.55 | 471.55 | 465 | 1126 |
| 1715113620 | 465 | 6.05 | 1.32 | 458.05 | 465.55 | 457.8 | 665 |
| 1715027220 | 458.95 | 2.25 | 0.49 | 457.1 | 459.35 | 454.65 | 799 |
| 1714768020 | 456.7 | -1.6 | -0.35 | 462.3 | 463.25 | 451.4 | 886 |
| 1714681560 | 458.3 | 4.75 | 1.05 | 451.35 | 459.15 | 450.1 | 1463 |
| 1714508820 | 453.55 | -2.4 | -0.53 | 457.4 | 457.95 | 451.6 | 418 |
| 1714422420 | 455.95 | -6.95 | -1.50 | 463.95 | 467 | 454.65 | 1666 |
| 1714163220 | 462.9 | 2.5 | 0.54 | 460.65 | 464.95 | 456.35 | 564 |
| 1714076820 | 460.4 | 4.75 | 1.04 | 454.6 | 463.65 | 449.05 | 1968 |
| 1713990420 | 455.65 | 0.8 | 0.18 | 453.9 | 460 | 449.05 | 2289 |
| 1713903960 | 454.85 | -6.65 | -1.44 | 460.25 | 462.95 | 453.05 | 1488 |
| 1713817560 | 461.5 | -10.35 | -2.19 | 470 | 473.1 | 461.4 | 2836 |
| 1713558420 | 471.85 | 7.85 | 1.69 | 459.95 | 476.4 | 456.5 | 2641 |
| 1713472020 | 464 | 14.2 | 3.16 | 451.25 | 471.4 | 448.05 | 4760 |
| 1713385620 | 449.8 | 7.05 | 1.59 | 443.95 | 457.55 | 441.75 | 4137 |
| 1713299220 | 442.75 | 23.3 | 5.55 | 421.9 | 451.95 | 419.05 | 4948 |
| 1713212820 | 419.45 | 5.95 | 1.44 | 415.4 | 421.7 | 412.2 | 2137 |
| 1712953620 | 413.5 | 2.45 | 0.60 | 413.35 | 419 | 410.05 | 3416 |
| 1712867220 | 411.05 | -8.55 | -2.04 | 418.85 | 421.75 | 411.05 | 2679 |
| 1712780760 | 419.6 | -2.4 | -0.57 | 423 | 426 | 419.4 | 1564 |
| 1712694360 | 422 | 2 | 0.48 | 419.95 | 422 | 415.75 | 1901 |
| 1712607960 | 420 | -2 | -0.47 | 422.65 | 424.7 | 418.75 | 2779 |
| 1712348820 | 422 | 1.55 | 0.37 | 422.2 | 423.45 | 417 | 3660 |
| 1712262360 | 420.45 | -4.9 | -1.15 | 424.6 | 427.2 | 417.05 | 2146 |
| 1712175960 | 425.35 | -0.6 | -0.14 | 425.95 | 429 | 422.05 | 4534 |
| 1712089560 | 425.95 | -29.05 | -6.38 | 438 | 446 | 418.05 | 10445 |
| 1711661160 | 455 | -1 | -0.22 | 455.5 | 458 | 453.5 | 877 |
| 1711574820 | 456 | -1 | -0.22 | 457.5 | 458.5 | 454 | 1070 |
| 1711488360 | 457 | 9 | 2.01 | 447.5 | 457 | 446.5 | 917 |
| 1711401960 | 448 | -6 | -1.32 | 453 | 456 | 446.5 | 2123 |
| 1711142760 | 454 | 0.5 | 0.11 | 452.5 | 457 | 452 | 3278 |
| 1711056360 | 453.5 | 0.5 | 0.11 | 453 | 455.5 | 451 | 1120 |
| 1710969960 | 453 | -1 | -0.22 | 453 | 456 | 450.5 | 1013 |
| 1710883560 | 454 | 7 | 1.57 | 448.5 | 454.5 | 447 | 1787 |
| 1710797160 | 447 | -4.5 | -1.00 | 453 | 453.5 | 447 | 1380 |
| 1710537960 | 451.5 | 2.5 | 0.56 | 448 | 454 | 445.5 | 1652 |
| 1710451620 | 449 | 4 | 0.90 | 447 | 449.5 | 444.5 | 826 |
| 1710365160 | 445 | -2 | -0.45 | 447 | 453 | 444 | 1603 |
| 1710278760 | 447 | -1 | -0.22 | 447.5 | 451.5 | 446.5 | 2757 |
| 1710192420 | 448 | 12 | 2.75 | 437 | 449 | 434.5 | 1740 |
| 1709933160 | 436 | -1.5 | -0.34 | 437.5 | 443 | 434 | 2130 |
| 1709846760 | 437.5 | 4.5 | 1.04 | 431.5 | 440 | 431.5 | 2914 |
| 1709760360 | 433 | -3.5 | -0.80 | 436.5 | 440 | 429.5 | 3183 |
| 1709673960 | 436.5 | -7.5 | -1.69 | 443 | 445.5 | 433.5 | 3014 |
| 1709587560 | 444 | -7.5 | -1.66 | 450 | 454 | 442.5 | 6219 |
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
