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 | 15 | 3.11203319502 | 482 | 504 | 472 | 460963 | 486.29948851 | DE |
| 4 | 58 | 13.2118451025 | 439 | 504 | 425.5 | 382166 | 467.20584887 | DE |
| 12 | 56 | 12.6984126984 | 441 | 504 | 425.5 | 483600 | 454.58182119 | DE |
| 26 | 79 | 18.8995215311 | 418 | 504 | 386.5 | 477462 | 437.32771791 | DE |
| 52 | 173 | 53.3950617284 | 324 | 504 | 254 | 495689 | 377.91685495 | DE |
| 156 | -143 | -22.34375 | 640 | 805 | 244 | 552975 | 398.98170748 | DE |
| 260 | 84.8 | 20.5725376031 | 412.2 | 805 | 244 | 507260 | 433.14100657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 497 | 22 | 4.63 | 472 | 504 | 472 | 568596 |
| 1721925000 | 475 | -6 | -1.25 | 494.5 | 494.5 | 473 | 527561 |
| 1721838600 | 481 | -10.5 | -2.14 | 478.5 | 492.5 | 478.5 | 139853 |
| 1721752200 | 491.5 | 3.5 | 0.72 | 497 | 497 | 482.5 | 1223378 |
| 1721665800 | 488 | 2 | 0.41 | 488.5 | 493 | 484.5 | 232061 |
| 1721406600 | 486 | -1 | -0.21 | 482 | 491.5 | 482 | 181960 |
| 1721320200 | 487 | 7 | 1.46 | 469 | 491.5 | 469 | 338222 |
| 1721233800 | 480 | -15 | -3.03 | 499.5 | 499.5 | 480 | 314785 |
| 1721147400 | 495 | 7.5 | 1.54 | 495.5 | 495.5 | 483.5 | 180248 |
| 1721061000 | 487.5 | 4.5 | 0.93 | 480.5 | 487.5 | 479 | 231751 |
| 1720801800 | 483 | 11 | 2.33 | 478 | 483.5 | 471 | 189630 |
| 1720715400 | 472 | 12.5 | 2.72 | 467.5 | 472 | 455 | 508617 |
| 1720629000 | 459.5 | 8.5 | 1.88 | 445 | 459.5 | 445 | 414782 |
| 1720542600 | 451 | -7.5 | -1.64 | 466.5 | 466.5 | 447.5 | 247249 |
| 1720456200 | 458.5 | -0.5 | -0.11 | 445.5 | 461 | 445.5 | 234954 |
| 1720197000 | 459 | 12 | 2.68 | 454 | 465 | 452 | 706623 |
| 1720110600 | 447 | 4 | 0.90 | 444 | 449.5 | 444 | 168135 |
| 1720024200 | 443 | 8.5 | 1.96 | 437 | 444.5 | 436.5 | 995270 |
| 1719937800 | 434.5 | -0.5 | -0.11 | 436.5 | 439 | 432.5 | 236361 |
| 1719851400 | 435 | 3.5 | 0.81 | 425.5 | 439.5 | 425.5 | 231325 |
| 1719592200 | 431.5 | -7.5 | -1.71 | 439 | 439 | 431.5 | 340556 |
| 1719505800 | 439 | 4 | 0.92 | 445.5 | 445.5 | 433.5 | 282971 |
| 1719419400 | 435 | 0 | 0.00 | 437.5 | 437.5 | 434 | 399773 |
| 1719333000 | 435 | -7.5 | -1.69 | 443 | 443 | 432.5 | 214182 |
| 1719246600 | 442.5 | 8.5 | 1.96 | 445 | 445 | 434.5 | 710289 |
| 1718987400 | 434 | -9.5 | -2.14 | 443 | 445 | 434 | 1391762 |
| 1718901000 | 443.5 | 3 | 0.68 | 430.5 | 447.5 | 430.5 | 213763 |
| 1718814600 | 440.5 | -4.5 | -1.01 | 433 | 448.5 | 433 | 252972 |
| 1718728200 | 445 | 9 | 2.06 | 437 | 445 | 437 | 940295 |
| 1718641800 | 436 | 1 | 0.23 | 436 | 438 | 433 | 126586 |
| 1718382600 | 435 | -4 | -0.91 | 440.5 | 441 | 429.5 | 902548 |
| 1718296200 | 439 | -12.5 | -2.77 | 456 | 456 | 439 | 119156 |
| 1718209800 | 451.5 | 15 | 3.44 | 440.5 | 451.5 | 438 | 396993 |
| 1718123400 | 436.5 | -5.5 | -1.24 | 436.5 | 445 | 436.5 | 439161 |
| 1718037000 | 442 | -4 | -0.90 | 447.5 | 448 | 439.5 | 147718 |
| 1717777800 | 446 | -11.5 | -2.51 | 466 | 466 | 444.5 | 412388 |
| 1717691400 | 457.5 | 5 | 1.10 | 465.5 | 465.5 | 455 | 278847 |
| 1717605000 | 452.5 | -3.5 | -0.77 | 461.5 | 461.5 | 452 | 1404114 |
| 1717518600 | 456 | 1 | 0.22 | 449.5 | 457.5 | 448 | 739481 |
| 1717432200 | 455 | 4.5 | 1.00 | 455 | 462 | 449 | 249620 |
| 1717173000 | 450.5 | -10 | -2.17 | 454 | 464.5 | 449 | 1286646 |
| 1717086600 | 460.5 | 3.5 | 0.77 | 460 | 462 | 454 | 2453473 |
| 1717000200 | 457 | -2 | -0.44 | 469.5 | 469.5 | 452.5 | 843283 |
| 1716913800 | 459 | -15.5 | -3.27 | 472 | 477 | 458 | 840055 |
| 1716568200 | 474.5 | 7.5 | 1.61 | 469 | 475 | 463 | 238834 |
| 1716481800 | 467 | 1 | 0.21 | 460 | 468 | 460 | 174117 |
| 1716395400 | 466 | 5.5 | 1.19 | 468 | 468 | 459 | 438463 |
| 1716309000 | 460.5 | 1 | 0.22 | 465.5 | 465.5 | 452.5 | 895988 |
| 1716222600 | 459.5 | 4 | 0.88 | 466 | 466 | 457.5 | 162394 |
| 1715963400 | 455.5 | 1.5 | 0.33 | 459 | 459 | 448 | 245212 |
| 1715877000 | 454 | -4 | -0.87 | 463.5 | 464.5 | 453 | 344799 |
| 1715790600 | 458 | 5.5 | 1.22 | 465 | 465 | 453.5 | 133292 |
| 1715704200 | 452.5 | 0 | 0.00 | 463.5 | 463.5 | 451.5 | 136767 |
| 1715617800 | 452.5 | -8.5 | -1.84 | 472.5 | 472.5 | 450 | 137501 |
| 1715358600 | 461 | 5.5 | 1.21 | 466.5 | 467 | 457.5 | 189093 |
| 1715272200 | 455.5 | 14 | 3.17 | 440 | 459.5 | 440 | 534827 |
| 1715185800 | 441.5 | 7.5 | 1.73 | 435.5 | 441.5 | 434 | 791097 |
| 1715099400 | 434 | -6 | -1.36 | 442.5 | 443 | 434 | 189621 |
| 1714753800 | 440 | 0.5 | 0.11 | 441 | 441.5 | 434 | 747372 |
| 1714667400 | 439.5 | 1.5 | 0.34 | 438.5 | 440 | 428.5 | 988833 |
| 1714581000 | 438 | 1.5 | 0.34 | 431 | 443.5 | 431 | 202389 |
| 1714494600 | 436.5 | -7.5 | -1.69 | 452.5 | 452.5 | 433.5 | 201248 |
| 1714408200 | 444 | 9 | 2.07 | 440.5 | 444 | 426.5 | 336462 |
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
