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 | 20 | 5.74712643678 | 348 | 368 | 347 | 163120 | 359.83726479 | DE |
| 4 | 22 | 6.35838150289 | 346 | 368 | 346 | 199317 | 355.43633381 | DE |
| 12 | 35 | 10.5105105105 | 333 | 370 | 333 | 229711 | 354.07200618 | DE |
| 26 | 37 | 11.1782477341 | 331 | 370 | 323 | 219870 | 348.57022542 | DE |
| 52 | -16 | -4.16666666667 | 384 | 398 | 323 | 162900 | 354.07136834 | DE |
| 156 | -170 | -31.5985130112 | 538 | 540 | 323 | 114064 | 407.37378161 | DE |
| 260 | -32 | -8 | 400 | 604 | 302.5 | 120624 | 415.77013341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 368 | 7 | 1.94 | 363 | 368 | 363 | 92621 |
| 1714062600 | 361 | 2 | 0.56 | 356 | 361 | 356 | 225517 |
| 1713976200 | 359 | -1 | -0.28 | 361 | 365 | 359 | 254598 |
| 1713889800 | 360 | 9 | 2.56 | 353 | 360 | 353 | 149019 |
| 1713803400 | 351 | -2 | -0.57 | 348 | 354 | 347 | 93846 |
| 1713544200 | 353 | -3 | -0.84 | 348 | 353 | 346 | 122542 |
| 1713457800 | 356 | 5 | 1.42 | 349 | 356 | 349 | 136598 |
| 1713371400 | 351 | 5 | 1.45 | 348 | 352 | 346 | 141889 |
| 1713285000 | 346 | -11 | -3.08 | 350 | 350 | 346 | 112812 |
| 1713198600 | 357 | 0 | 0.00 | 355 | 358 | 354 | 236454 |
| 1712939400 | 357 | -3 | -0.83 | 362 | 362 | 357 | 147740 |
| 1712853000 | 360 | 2 | 0.56 | 356 | 361 | 356 | 147395 |
| 1712766600 | 358 | 2 | 0.56 | 355 | 358 | 355 | 198994 |
| 1712680200 | 356 | 0 | 0.00 | 354 | 356 | 354 | 255885 |
| 1712593800 | 356 | 4 | 1.14 | 352 | 356 | 352 | 488810 |
| 1712334600 | 352 | 0 | 0.00 | 347 | 353 | 347 | 166133 |
| 1712248200 | 352 | 0 | 0.00 | 351 | 353 | 349 | 81515 |
| 1712161800 | 352 | 1 | 0.28 | 346 | 352 | 346 | 232980 |
| 1712075400 | 351 | 1 | 0.29 | 346 | 355 | 346 | 501670 |
| 1711647000 | 350 | 2 | 0.57 | 347 | 355 | 345 | 341602 |
| 1711560600 | 348 | -1 | -0.29 | 350 | 350 | 345 | 327535 |
| 1711474200 | 349 | 1 | 0.29 | 352 | 354 | 349 | 187859 |
| 1711387800 | 348 | 0 | 0.00 | 345 | 350 | 345 | 320656 |
| 1711128600 | 348 | -2 | -0.57 | 350 | 351 | 347 | 459080 |
| 1711042200 | 350 | 1 | 0.29 | 361 | 361 | 349 | 165841 |
| 1710955800 | 349 | -2 | -0.57 | 353 | 353 | 348 | 164725 |
| 1710869400 | 351 | -2 | -0.57 | 349 | 353 | 347 | 168909 |
| 1710783000 | 353 | -2 | -0.56 | 355 | 357 | 352 | 169403 |
| 1710523800 | 355 | -1 | -0.28 | 357 | 357 | 352 | 296885 |
| 1710437400 | 356 | -3 | -0.84 | 360 | 362 | 355 | 380542 |
| 1710351000 | 359 | -6 | -1.64 | 366 | 366 | 359 | 425730 |
| 1710264600 | 365 | 4 | 1.11 | 368 | 370 | 364 | 431520 |
| 1710178200 | 361 | 4 | 1.12 | 360 | 362 | 357 | 235255 |
| 1709919000 | 357 | 3 | 0.85 | 354 | 359 | 352 | 308441 |
| 1709832600 | 354 | -2 | -0.56 | 356 | 356 | 348 | 117093 |
| 1709746200 | 356 | 5 | 1.42 | 351 | 360 | 350 | 290985 |
| 1709659800 | 351 | -3 | -0.85 | 352 | 352 | 350 | 216876 |
| 1709573400 | 354 | -2 | -0.56 | 350 | 357 | 345 | 234142 |
| 1709314200 | 356 | 3 | 0.85 | 344 | 357 | 344 | 296735 |
| 1709227800 | 353 | 3 | 0.86 | 348 | 354 | 348 | 158354 |
| 1709141400 | 350 | -3 | -0.85 | 348 | 351 | 348 | 160167 |
| 1709055000 | 353 | -1 | -0.28 | 356 | 356 | 350 | 307030 |
| 1708968600 | 354 | -2 | -0.56 | 357 | 357 | 352 | 189241 |
| 1708709400 | 356 | 2 | 0.56 | 355 | 359 | 355 | 173265 |
| 1708623000 | 354 | 2 | 0.57 | 352 | 358 | 352 | 224128 |
| 1708536600 | 352 | -2 | -0.56 | 358 | 358 | 352 | 213732 |
| 1708450200 | 354 | -2 | -0.56 | 358 | 358 | 351 | 285988 |
| 1708363800 | 356 | -4 | -1.11 | 357 | 361 | 356 | 198488 |
| 1708104600 | 360 | 4 | 1.12 | 354 | 366 | 354 | 190736 |
| 1708018200 | 356 | 5 | 1.42 | 356 | 359 | 354 | 204891 |
| 1707931800 | 351 | 3 | 0.86 | 352 | 360 | 350 | 172759 |
| 1707845400 | 348 | -4 | -1.14 | 352 | 356 | 346 | 152801 |
| 1707759000 | 352 | 4 | 1.15 | 345 | 352 | 344 | 280254 |
| 1707499800 | 348 | -3 | -0.85 | 359 | 359 | 348 | 114703 |
| 1707413400 | 351 | -1 | -0.28 | 352 | 354 | 351 | 294886 |
| 1707327000 | 352 | -2 | -0.56 | 353 | 356 | 352 | 171780 |
| 1707240600 | 354 | 7 | 2.02 | 353 | 356 | 352 | 324620 |
| 1707154200 | 347 | 5 | 1.46 | 333 | 349 | 333 | 178577 |
| 1706895000 | 342 | 0 | 0.00 | 344 | 345 | 337 | 199569 |
| 1706808600 | 342 | 0 | 0.00 | 342 | 346 | 340 | 395725 |
| 1706722200 | 342 | -2 | -0.58 | 342 | 342 | 338 | 260002 |
| 1706635800 | 344 | -1 | -0.29 | 334 | 344 | 334 | 490790 |
| 1706549400 | 345 | 0 | 0.00 | 344 | 346 | 343 | 171839 |
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
