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 | -10 | -3.31125827815 | 302 | 309 | 292 | 9895 | 298.61064397 | DE |
| 4 | -17 | -5.50161812298 | 309 | 316 | 292 | 80243 | 307.36719704 | DE |
| 12 | 2 | 0.689655172414 | 290 | 365 | 285 | 97904 | 312.9027853 | DE |
| 26 | 52 | 21.6666666667 | 240 | 365 | 226 | 66403 | 301.81311824 | DE |
| 52 | -57 | -16.3323782235 | 349 | 365 | 226 | 126449 | 293.26836483 | DE |
| 156 | -386 | -56.9321533923 | 678 | 738 | 226 | 89058 | 345.54074337 | DE |
| 260 | -126 | -30.1435406699 | 418 | 738 | 226 | 91929 | 414.95150498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 300 | -3 | -0.99 | 305 | 305 | 300 | 26629 |
| 1714408200 | 303 | -1 | -0.33 | 307 | 307 | 292 | 2261 |
| 1714149000 | 304 | 12 | 4.11 | 309 | 309 | 301 | 7086 |
| 1714062600 | 292 | -10 | -3.31 | 301 | 301 | 292 | 13086 |
| 1713976200 | 302 | -2 | -0.66 | 302 | 302 | 302 | 412 |
| 1713889800 | 304 | -2 | -0.65 | 304 | 304 | 301 | 36773 |
| 1713803400 | 306 | -4 | -1.29 | 306 | 306 | 306 | 6456 |
| 1713544200 | 310 | 4 | 1.31 | 303 | 310 | 303 | 5380 |
| 1713457800 | 306 | 2 | 0.66 | 310 | 310 | 306 | 632678 |
| 1713371400 | 304 | -5 | -1.62 | 304 | 305 | 304 | 10216 |
| 1713285000 | 309 | 4 | 1.31 | 305 | 309 | 303 | 483631 |
| 1713198600 | 305 | -10 | -3.17 | 304 | 310 | 304 | 20656 |
| 1712939400 | 315 | 6 | 1.94 | 307 | 315 | 307 | 13127 |
| 1712853000 | 309 | -3 | -0.96 | 309 | 310 | 300 | 38524 |
| 1712766600 | 312 | 7 | 2.30 | 312 | 312 | 312 | 160420 |
| 1712680200 | 305 | -2 | -0.65 | 305 | 305 | 305 | 15460 |
| 1712593800 | 307 | 2 | 0.66 | 306 | 316 | 306 | 12914 |
| 1712334600 | 305 | -1 | -0.33 | 307 | 308 | 305 | 53775 |
| 1712248200 | 306 | -1 | -0.33 | 312 | 314 | 306 | 3330 |
| 1712161800 | 307 | 0 | 0.00 | 309 | 312 | 305 | 62041 |
| 1712075400 | 307 | -1 | -0.32 | 307 | 307 | 307 | 172769 |
| 1711647000 | 308 | 0 | 0.00 | 314 | 315 | 305 | 64130 |
| 1711560600 | 308 | 0 | 0.00 | 309 | 315 | 308 | 23156 |
| 1711474200 | 308 | 8 | 2.67 | 306 | 310 | 306 | 290570 |
| 1711387800 | 300 | 10 | 3.45 | 290 | 307 | 290 | 139830 |
| 1711128600 | 290 | -10 | -3.33 | 310 | 310 | 290 | 70224 |
| 1711042200 | 300 | -59 | -16.43 | 345 | 345 | 300 | 205757 |
| 1710955800 | 359 | 28 | 8.46 | 327 | 365 | 327 | 158258 |
| 1710869400 | 331 | -4 | -1.19 | 330 | 331 | 330 | 82765 |
| 1710783000 | 335 | 0 | 0.00 | 336 | 339 | 335 | 5112 |
| 1710523800 | 335 | 1 | 0.30 | 330 | 335 | 330 | 314744 |
| 1710437400 | 334 | 13 | 4.05 | 334 | 338 | 333 | 70108 |
| 1710351000 | 321 | -9 | -2.73 | 335 | 335 | 321 | 44549 |
| 1710264600 | 330 | -2 | -0.60 | 331 | 331 | 329 | 23040 |
| 1710178200 | 332 | -3 | -0.90 | 335 | 340 | 332 | 52433 |
| 1709919000 | 335 | -1 | -0.30 | 335 | 335 | 335 | 320871 |
| 1709832600 | 336 | -9 | -2.61 | 336 | 336 | 336 | 230063 |
| 1709746200 | 345 | 5 | 1.47 | 340 | 345 | 340 | 63621 |
| 1709659800 | 340 | 20 | 6.25 | 327 | 340 | 327 | 32490 |
| 1709573400 | 320 | -3 | -0.93 | 328 | 328 | 320 | 4044 |
| 1709314200 | 323 | 2 | 0.62 | 321 | 323 | 321 | 141151 |
| 1709227800 | 321 | 6 | 1.90 | 320 | 321 | 320 | 14329 |
| 1709141400 | 315 | -2 | -0.63 | 319 | 319 | 309 | 4681 |
| 1709055000 | 317 | 7 | 2.26 | 311 | 320 | 311 | 5535 |
| 1708968600 | 310 | 5 | 1.64 | 305 | 314 | 305 | 8292 |
| 1708709400 | 305 | 0 | 0.00 | 305 | 305 | 305 | 120727 |
| 1708623000 | 305 | 0 | 0.00 | 305 | 307 | 305 | 195854 |
| 1708536600 | 305 | 9 | 3.04 | 296 | 310 | 296 | 748084 |
| 1708450200 | 296 | -1.5 | -0.50 | 296 | 300 | 296 | 1521 |
| 1708363800 | 297.5 | 1.5 | 0.51 | 296 | 297.5 | 296 | 21000 |
| 1708104600 | 296 | 0 | 0.00 | 295 | 296 | 295 | 5354 |
| 1708018200 | 296 | 1 | 0.34 | 296 | 296 | 296 | 19 |
| 1707931800 | 295 | -1 | -0.34 | 295 | 295 | 295 | 12036 |
| 1707845400 | 296 | 0 | 0.00 | 295 | 296 | 295 | 635 |
| 1707759000 | 296 | 0 | 0.00 | 295 | 296 | 295 | 1258 |
| 1707499800 | 296 | 6 | 2.07 | 295 | 296 | 290 | 11009 |
| 1707413400 | 290 | -2 | -0.68 | 290 | 290 | 285 | 122604 |
| 1707327000 | 292 | 2 | 0.69 | 290 | 304 | 288 | 290974 |
| 1707240600 | 290 | 0 | 0.00 | 290 | 290 | 290 | 1783 |
| 1707154200 | 290 | -3 | -1.02 | 298 | 305 | 290 | 8869 |
| 1706895000 | 293 | -10.5 | -3.46 | 298 | 298 | 293 | 7247 |
| 1706808600 | 303.5 | 0.5 | 0.17 | 300 | 303.5 | 300 | 955 |
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
