We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.5 | 8.98203592814 | 417.5 | 455 | 415.5 | 473408 | 434.29416655 | DE |
| 4 | 65 | 16.6666666667 | 390 | 455 | 373.5 | 437711 | 423.79697601 | DE |
| 12 | 128 | 39.1437308869 | 327 | 455 | 316 | 313891 | 383.03749464 | DE |
| 26 | 161 | 54.7619047619 | 294 | 455 | 285 | 236722 | 360.35483236 | DE |
| 52 | 125 | 37.8787878788 | 330 | 455 | 281 | 191746 | 345.87715671 | DE |
| 156 | 122 | 36.6366366366 | 333 | 455 | 187.5 | 417465 | 343.09763126 | DE |
| 260 | 247 | 118.75 | 208 | 455 | 81.5 | 322877 | 316.46792161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 443 | 1.5 | 0.34 | 443.5 | 452.5 | 437.5 | 499905 |
| 1714062600 | 441.5 | 13 | 3.03 | 435 | 443 | 425 | 654082 |
| 1713976200 | 428.5 | 3.5 | 0.82 | 428 | 432.5 | 419.5 | 450752 |
| 1713889800 | 425 | -1.5 | -0.35 | 430 | 430 | 415.5 | 341375 |
| 1713803400 | 426.5 | 0.5 | 0.12 | 417.5 | 430 | 417.5 | 420926 |
| 1713544200 | 426 | -2 | -0.47 | 430 | 430 | 421 | 184863 |
| 1713457800 | 428 | 11 | 2.64 | 417.5 | 428 | 416.5 | 259317 |
| 1713371400 | 417 | 8 | 1.96 | 410 | 419.5 | 404.5 | 682935 |
| 1713285000 | 409 | -15.5 | -3.65 | 425 | 425 | 407.5 | 365625 |
| 1713198600 | 424.5 | -6 | -1.39 | 433 | 439 | 421.5 | 200786 |
| 1712939400 | 430.5 | 1.5 | 0.35 | 429 | 441 | 429 | 568239 |
| 1712853000 | 429 | 2.5 | 0.59 | 408.5 | 433.5 | 408.5 | 398203 |
| 1712766600 | 426.5 | -8.5 | -1.95 | 439 | 443.5 | 425.5 | 298907 |
| 1712680200 | 435 | 20 | 4.82 | 415 | 444.5 | 409.5 | 879369 |
| 1712593800 | 415 | 6 | 1.47 | 410 | 415.5 | 404 | 349298 |
| 1712334600 | 409 | -1.5 | -0.37 | 414.5 | 414.5 | 403 | 187142 |
| 1712248200 | 410.5 | -3.5 | -0.85 | 419 | 422.5 | 408 | 565740 |
| 1712161800 | 414 | 12 | 2.99 | 408 | 415 | 396 | 198724 |
| 1712075400 | 402 | 14 | 3.61 | 390 | 407.5 | 373.5 | 810317 |
| 1711647000 | 388 | 9 | 2.37 | 384 | 388 | 378 | 320983 |
| 1711560600 | 379 | -9 | -2.32 | 395 | 395 | 369 | 354614 |
| 1711474200 | 388 | 0 | 0.00 | 385 | 395 | 384 | 250004 |
| 1711387800 | 388 | 0 | 0.00 | 385 | 393 | 382 | 387724 |
| 1711128600 | 388 | 24 | 6.59 | 374 | 389 | 364 | 750253 |
| 1711042200 | 364 | -3 | -0.82 | 369 | 374 | 359 | 322591 |
| 1710955800 | 367 | 11 | 3.09 | 356 | 369 | 356 | 516212 |
| 1710869400 | 356 | 3 | 0.85 | 345 | 361 | 340 | 545395 |
| 1710783000 | 353 | -4 | -1.12 | 358 | 361 | 351 | 158103 |
| 1710523800 | 357 | 5 | 1.42 | 356 | 362 | 351 | 756978 |
| 1710437400 | 352 | 0 | 0.00 | 360 | 372 | 350 | 293996 |
| 1710351000 | 352 | 14 | 4.14 | 345 | 354 | 335 | 214807 |
| 1710264600 | 338 | 6 | 1.81 | 329 | 338 | 329 | 134792 |
| 1710178200 | 332 | 2 | 0.61 | 333 | 335 | 328 | 130670 |
| 1709919000 | 330 | -5 | -1.49 | 326 | 337 | 326 | 96621 |
| 1709832600 | 335 | -1 | -0.30 | 340 | 355 | 322 | 345493 |
| 1709746200 | 336 | 0 | 0.00 | 338 | 346 | 334 | 430357 |
| 1709659800 | 336 | -1 | -0.30 | 340 | 344 | 335 | 101214 |
| 1709573400 | 337 | 4 | 1.20 | 336 | 341 | 333 | 157172 |
| 1709314200 | 333 | 5 | 1.52 | 330 | 336 | 329 | 141760 |
| 1709227800 | 328 | 1 | 0.31 | 339 | 339 | 325 | 126233 |
| 1709141400 | 327 | 1 | 0.31 | 324 | 327 | 322 | 110738 |
| 1709055000 | 326 | -1 | -0.31 | 321 | 329 | 321 | 33861 |
| 1708968600 | 327 | 2 | 0.62 | 317 | 328 | 317 | 59847 |
| 1708709400 | 325 | -3 | -0.91 | 335 | 335 | 321 | 162099 |
| 1708623000 | 328 | 2 | 0.61 | 327 | 333 | 326 | 180022 |
| 1708536600 | 326 | 1 | 0.31 | 330 | 333 | 325 | 53320 |
| 1708450200 | 325 | -2 | -0.61 | 325 | 337 | 322 | 270687 |
| 1708363800 | 327 | 0 | 0.00 | 330 | 330 | 322 | 78004 |
| 1708104600 | 327 | 11 | 3.48 | 316 | 328 | 316 | 331607 |
| 1708018200 | 316 | -3 | -0.94 | 326 | 326 | 316 | 700236 |
| 1707931800 | 319 | -6 | -1.85 | 326 | 326 | 316 | 223104 |
| 1707845400 | 325 | 0 | 0.00 | 324 | 327 | 320 | 130373 |
| 1707759000 | 325 | -2 | -0.61 | 328 | 329 | 324 | 114455 |
| 1707499800 | 327 | -8 | -2.39 | 334 | 337 | 326 | 157876 |
| 1707413400 | 335 | 5 | 1.52 | 331 | 338 | 329 | 316555 |
| 1707327000 | 330 | 0 | 0.00 | 330 | 333 | 323 | 94277 |
| 1707240600 | 330 | 8 | 2.48 | 316 | 332 | 316 | 206582 |
| 1707154200 | 322 | -5 | -1.53 | 327 | 332 | 322 | 129550 |
| 1706895000 | 327 | -9 | -2.68 | 342 | 343 | 322 | 110225 |
| 1706808600 | 336 | -12 | -3.45 | 348 | 353 | 331 | 156560 |
| 1706722200 | 348 | 6 | 1.75 | 345 | 352 | 337 | 84889 |
| 1706635800 | 342 | 2 | 0.59 | 345 | 352 | 340 | 241972 |
| 1706549400 | 340 | 6 | 1.80 | 340 | 343 | 331 | 222767 |
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
