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 | 8 | 2.75862068966 | 290 | 298 | 285 | 39065 | 289.72420325 | DE |
| 4 | 6 | 2.05479452055 | 292 | 298 | 284 | 42486 | 289.13188032 | DE |
| 12 | 6 | 2.05479452055 | 292 | 300 | 278 | 32247 | 289.09716157 | DE |
| 26 | 0 | 0 | 298 | 316 | 278 | 22119 | 292.91707143 | DE |
| 52 | -30 | -9.14634146341 | 328 | 332 | 276 | 24975 | 302.96440178 | DE |
| 156 | 6 | 2.05479452055 | 292 | 336 | 268 | 35487 | 292.48023589 | DE |
| 260 | -16 | -5.09554140127 | 314 | 336 | 214 | 36564 | 287.02243645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 298 | 5 | 1.71 | 298 | 298 | 288 | 24944 |
| 1714062600 | 293 | 3 | 1.03 | 298 | 298 | 288 | 8241 |
| 1713976200 | 290 | -1 | -0.34 | 294 | 296 | 290 | 59736 |
| 1713889800 | 291 | -3 | -1.02 | 291 | 291 | 291 | 341 |
| 1713803400 | 294 | 9 | 3.16 | 292 | 294 | 292 | 61789 |
| 1713544200 | 285 | -7 | -2.40 | 290 | 290 | 285 | 65218 |
| 1713457800 | 292 | 3 | 1.04 | 292 | 292 | 292 | 21046 |
| 1713371400 | 289 | 0 | 0.00 | 289 | 289 | 289 | 8351 |
| 1713285000 | 289 | 0 | 0.00 | 292 | 292 | 289 | 25004 |
| 1713198600 | 289 | 5 | 1.76 | 286 | 289 | 286 | 8421 |
| 1712939400 | 284 | -6 | -2.07 | 294 | 294 | 284 | 31954 |
| 1712853000 | 290 | 1 | 0.35 | 292 | 292 | 288 | 23620 |
| 1712766600 | 289 | -2 | -0.69 | 294 | 294 | 288 | 199914 |
| 1712680200 | 291 | 1 | 0.34 | 291 | 291 | 291 | 4565 |
| 1712593800 | 290 | 1 | 0.35 | 290 | 290 | 290 | 23283 |
| 1712334600 | 289 | 0 | 0.00 | 286 | 289 | 286 | 7836 |
| 1712248200 | 289 | 0 | 0.00 | 289 | 289 | 289 | 56447 |
| 1712161800 | 289 | 0 | 0.00 | 292 | 292 | 286 | 91007 |
| 1712075400 | 289 | 2 | 0.70 | 292 | 292 | 289 | 67981 |
| 1711647000 | 287 | -1 | -0.35 | 287 | 287 | 287 | 13300 |
| 1711560600 | 288 | 0 | 0.00 | 286 | 288 | 284 | 17584 |
| 1711474200 | 288 | 0 | 0.00 | 284 | 288 | 284 | 12542 |
| 1711387800 | 288 | -2 | -0.69 | 288 | 288 | 288 | 55001 |
| 1711128600 | 290 | 1 | 0.35 | 288 | 290 | 288 | 39526 |
| 1711042200 | 289 | 3 | 1.05 | 292 | 292 | 289 | 33345 |
| 1710955800 | 286 | 0 | 0.00 | 286 | 286 | 286 | 62666 |
| 1710869400 | 286 | 0 | 0.00 | 284 | 286 | 284 | 137066 |
| 1710783000 | 286 | 8 | 2.88 | 286 | 286 | 286 | 73057 |
| 1710523800 | 278 | -10 | -3.47 | 286 | 290 | 278 | 35161 |
| 1710437400 | 288 | 2 | 0.70 | 288 | 288 | 288 | 4284 |
| 1710351000 | 286 | -5 | -1.72 | 286 | 294 | 286 | 11641 |
| 1710264600 | 291 | 1 | 0.34 | 291 | 291 | 291 | 68708 |
| 1710178200 | 290 | -1 | -0.34 | 288 | 290 | 288 | 19190 |
| 1709919000 | 291 | 3 | 1.04 | 291 | 291 | 291 | 1592 |
| 1709832600 | 288 | -1 | -0.35 | 288 | 288 | 288 | 40834 |
| 1709746200 | 289 | 1 | 0.35 | 289 | 289 | 289 | 102911 |
| 1709659800 | 288 | 4 | 1.41 | 288 | 288 | 288 | 0 |
| 1709573400 | 284 | -5 | -1.73 | 284 | 284 | 284 | 8074 |
| 1709314200 | 289 | -1 | -0.34 | 289 | 289 | 289 | 16360 |
| 1709227800 | 290 | 4 | 1.40 | 290 | 290 | 290 | 4576 |
| 1709141400 | 286 | -4 | -1.38 | 286 | 286 | 286 | 40997 |
| 1709055000 | 290 | 0 | 0.00 | 294 | 294 | 290 | 6104 |
| 1708968600 | 290 | -1 | -0.34 | 290 | 290 | 290 | 6645 |
| 1708709400 | 291 | 0 | 0.00 | 298 | 298 | 291 | 2054 |
| 1708623000 | 291 | 1 | 0.34 | 294 | 294 | 291 | 1685 |
| 1708536600 | 290 | 2 | 0.69 | 294 | 294 | 290 | 2863 |
| 1708450200 | 288 | -3 | -1.03 | 298 | 298 | 288 | 11645 |
| 1708363800 | 291 | -4 | -1.36 | 298 | 298 | 291 | 6758 |
| 1708104600 | 295 | -1 | -0.34 | 296 | 296 | 295 | 15993 |
| 1708018200 | 296 | 3 | 1.02 | 296 | 296 | 296 | 16569 |
| 1707931800 | 293 | -3 | -1.01 | 296 | 296 | 293 | 4069 |
| 1707845400 | 296 | 1 | 0.34 | 300 | 300 | 296 | 8643 |
| 1707759000 | 295 | -5 | -1.67 | 300 | 300 | 294 | 4860 |
| 1707499800 | 300 | 5 | 1.69 | 300 | 300 | 292 | 11050 |
| 1707413400 | 295 | 0 | 0.00 | 295 | 295 | 295 | 12785 |
| 1707327000 | 295 | 0 | 0.00 | 298 | 298 | 295 | 8397 |
| 1707240600 | 295 | 1 | 0.34 | 295 | 295 | 295 | 68610 |
| 1707154200 | 294 | 0 | 0.00 | 294 | 294 | 294 | 22040 |
| 1706895000 | 294 | 0 | 0.00 | 292 | 294 | 292 | 64154 |
| 1706808600 | 294 | 1 | 0.34 | 294 | 294 | 294 | 17500 |
| 1706722200 | 293 | -1 | -0.34 | 296 | 296 | 293 | 4200 |
| 1706635800 | 294 | 2 | 0.68 | 294 | 294 | 294 | 6200 |
| 1706549400 | 292 | -9 | -2.99 | 296 | 296 | 292 | 19685 |
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
