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 | -26 | -6.48379052369 | 401 | 401 | 375 | 166914 | 379.64018074 | DE |
| 4 | -21 | -5.30303030303 | 396 | 427 | 375 | 345109 | 402.15913973 | DE |
| 12 | 41 | 12.2754491018 | 334 | 427 | 310 | 166118 | 387.25532867 | DE |
| 26 | 60 | 19.0476190476 | 315 | 427 | 305 | 132629 | 366.82411737 | DE |
| 52 | 110 | 41.5094339623 | 265 | 427 | 244 | 116977 | 328.18999537 | DE |
| 156 | 288 | 331.034482759 | 87 | 427 | 68.2 | 124060 | 217.79638479 | DE |
| 260 | 373.596 | 26609.4017094 | 1.404 | 427 | 0.43 | 136992 | 125.01282814 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1726763400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1726677000 | 375 | -11 | -2.85 | 385 | 393 | 375 | 514222 |
| 1726590600 | 386 | -2 | -0.52 | 390 | 394 | 385 | 145980 |
| 1726504200 | 388 | -9 | -2.27 | 401 | 401 | 388 | 174367 |
| 1726245000 | 397 | 3 | 0.76 | 399 | 400 | 396 | 219646 |
| 1726158600 | 394 | 10 | 2.60 | 396 | 403 | 393 | 293972 |
| 1726072200 | 384 | -21 | -5.19 | 410 | 410 | 384 | 136006 |
| 1725985800 | 405 | 8 | 2.02 | 397 | 406 | 397 | 159387 |
| 1725899400 | 397 | 2 | 0.51 | 394 | 405 | 394 | 100283 |
| 1725640200 | 395 | -8 | -1.99 | 406 | 408 | 395 | 281842 |
| 1725553800 | 403 | -2 | -0.49 | 407 | 413 | 403 | 98689 |
| 1725467400 | 405 | 2 | 0.50 | 405 | 412 | 395 | 1779741 |
| 1725381000 | 403 | -5 | -1.23 | 417 | 417 | 401 | 259840 |
| 1725294600 | 408 | -8 | -1.92 | 417 | 427 | 407 | 1115851 |
| 1725035400 | 416 | 3 | 0.73 | 420 | 420 | 409 | 682383 |
| 1724949000 | 413 | -2 | -0.48 | 420 | 420 | 412 | 120505 |
| 1724862600 | 415 | 13 | 3.23 | 403 | 417 | 403 | 332830 |
| 1724776200 | 402 | 6 | 1.52 | 396 | 404 | 396 | 141530 |
| 1724430600 | 396 | 2 | 0.51 | 394 | 404 | 394 | 105266 |
| 1724344200 | 394 | -8 | -1.99 | 400 | 408 | 392 | 312954 |
| 1724257800 | 402 | 17 | 4.42 | 383 | 402 | 383 | 82643 |
| 1724171400 | 385 | 17 | 4.62 | 367 | 385 | 366 | 130669 |
| 1724085000 | 368 | 4 | 1.10 | 364 | 368 | 363 | 265353 |
| 1723825800 | 364 | 2 | 0.55 | 360 | 365 | 357 | 222337 |
| 1723739400 | 362 | 13 | 3.72 | 352 | 365 | 352 | 48575 |
| 1723653000 | 349 | 7 | 2.05 | 348 | 361 | 346 | 171679 |
| 1723566600 | 342 | -13 | -3.66 | 357 | 357 | 342 | 37317 |
| 1723480200 | 355 | 11 | 3.20 | 340 | 356 | 338 | 29687 |
| 1723221000 | 344 | 5 | 1.47 | 339 | 344 | 337 | 228317 |
| 1723134600 | 339 | 2 | 0.59 | 345 | 345 | 328 | 560043 |
| 1723048200 | 337 | 4 | 1.20 | 339 | 344 | 335 | 25745 |
| 1722961800 | 333 | 5 | 1.52 | 333 | 350 | 333 | 76418 |
| 1722875400 | 328 | -11 | -3.24 | 339 | 339 | 310 | 113412 |
| 1722616200 | 339 | -11 | -3.14 | 350 | 350 | 339 | 47302 |
| 1722529800 | 350 | -3 | -0.85 | 358 | 358 | 350 | 47199 |
| 1722443400 | 353 | 0 | 0.00 | 353 | 358 | 353 | 24342 |
| 1722357000 | 353 | -1 | -0.28 | 350 | 357 | 350 | 29443 |
| 1722270600 | 354 | -3 | -0.84 | 351 | 357 | 351 | 19205 |
| 1722011400 | 357 | 4 | 1.13 | 351 | 359 | 351 | 66069 |
| 1721925000 | 353 | -1 | -0.28 | 350 | 356 | 350 | 32482 |
| 1721838600 | 354 | -2 | -0.56 | 358 | 358 | 351 | 18156 |
| 1721752200 | 356 | -3 | -0.84 | 360 | 360 | 355 | 14839 |
| 1721665800 | 359 | 7 | 1.99 | 352 | 362 | 352 | 15048 |
| 1721406600 | 352 | -8 | -2.22 | 351 | 357 | 351 | 21953 |
| 1721320200 | 360 | 11 | 3.15 | 351 | 362 | 351 | 53413 |
| 1721233800 | 349 | 4 | 1.16 | 340 | 352 | 340 | 71214 |
| 1721147400 | 345 | -1 | -0.29 | 346 | 349 | 345 | 38577 |
| 1721061000 | 346 | -4 | -1.14 | 350 | 351 | 346 | 50506 |
| 1720801800 | 350 | 0 | 0.00 | 350 | 355 | 350 | 12552 |
| 1720715400 | 350 | 3 | 0.86 | 350 | 350 | 350 | 1389 |
| 1720629000 | 347 | 1 | 0.29 | 347 | 350 | 346 | 26864 |
| 1720542600 | 346 | 1 | 0.29 | 345 | 349 | 345 | 25219 |
| 1720456200 | 345 | 1 | 0.29 | 339 | 349 | 339 | 26749 |
| 1720197000 | 344 | -4 | -1.15 | 343 | 348 | 343 | 49835 |
| 1720110600 | 348 | 5 | 1.46 | 343 | 351 | 343 | 41287 |
| 1720024200 | 343 | -2 | -0.58 | 339 | 350 | 339 | 36367 |
| 1719937800 | 345 | 5 | 1.47 | 347 | 349 | 345 | 10287 |
| 1719851400 | 340 | 5 | 1.49 | 334 | 341 | 334 | 53166 |
| 1719592200 | 335 | -4 | -1.18 | 335 | 344 | 335 | 57138 |
| 1719505800 | 339 | 1 | 0.30 | 336 | 341 | 333 | 50906 |
| 1719419400 | 338 | -5 | -1.46 | 344 | 344 | 337 | 35414 |
| 1719333000 | 343 | -5 | -1.44 | 345 | 351 | 343 | 29638 |
| 1719246600 | 348 | -9 | -2.52 | 354 | 355 | 346 | 14130 |
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
