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 | -11.5 | -2.875 | 400 | 403 | 382.5 | 461888 | 390.71644963 | DE |
| 4 | -25.5 | -6.15942028986 | 414 | 432.5 | 382.5 | 525319 | 407.24815235 | DE |
| 12 | 23.5 | 6.43835616438 | 365 | 432.5 | 323 | 593912 | 397.44404297 | DE |
| 26 | 154.5 | 66.0256410256 | 234 | 432.5 | 215 | 751201 | 351.55574801 | DE |
| 52 | 165.7 | 74.3716337522 | 222.8 | 432.5 | 202.6 | 789284 | 299.69077784 | DE |
| 156 | -531.5 | -57.7717391304 | 920 | 1060 | 202 | 683797 | 392.09865729 | DE |
| 260 | -76.5 | -16.4516129032 | 465 | 1190 | 202 | 598557 | 491.74975687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 388.5 | -3 | -0.77 | 382.5 | 392 | 382.5 | 176619 |
| 1728577800 | 391.5 | -1.5 | -0.38 | 386 | 391.5 | 385 | 585247 |
| 1728491400 | 393 | 7.5 | 1.95 | 386.5 | 393 | 383.5 | 402384 |
| 1728405000 | 385.5 | -12 | -3.02 | 387 | 392.5 | 382.5 | 851126 |
| 1728318600 | 397.5 | 0.5 | 0.13 | 396 | 399.5 | 390 | 209747 |
| 1728059400 | 397 | 2.5 | 0.63 | 400 | 403 | 394 | 260934 |
| 1727973000 | 394.5 | 1 | 0.25 | 401 | 401 | 391.5 | 282102 |
| 1727886600 | 393.5 | -6 | -1.50 | 399 | 402 | 392 | 222164 |
| 1727800200 | 399.5 | -4.5 | -1.11 | 410 | 413 | 399 | 874133 |
| 1727713800 | 404 | -5 | -1.22 | 411.5 | 412 | 402 | 1080487 |
| 1727454600 | 409 | 5 | 1.24 | 412 | 412 | 404.5 | 372323 |
| 1727368200 | 404 | 8.5 | 2.15 | 396 | 410 | 396 | 323778 |
| 1727281800 | 395.5 | -8 | -1.98 | 407 | 407 | 395.5 | 257127 |
| 1727195400 | 403.5 | -6 | -1.47 | 409.5 | 412.5 | 398 | 330231 |
| 1727109000 | 409.5 | -1 | -0.24 | 415.5 | 418.5 | 404.5 | 373881 |
| 1726849800 | 410.5 | -19.5 | -4.53 | 426 | 428.5 | 410.5 | 1176766 |
| 1726763400 | 430 | 13.5 | 3.24 | 425 | 432.5 | 420 | 1480866 |
| 1726677000 | 416.5 | -3.5 | -0.83 | 420.5 | 422 | 411 | 477635 |
| 1726590600 | 420 | -1 | -0.24 | 425 | 430 | 420 | 593521 |
| 1726504200 | 421 | -9 | -2.09 | 423.5 | 427 | 419.5 | 235499 |
| 1726245000 | 430 | 20 | 4.88 | 414 | 430 | 410 | 317980 |
| 1726158600 | 410 | 4 | 0.99 | 410 | 420 | 405.5 | 1809285 |
| 1726072200 | 406 | 1 | 0.25 | 401.5 | 409 | 398.5 | 956354 |
| 1725985800 | 405 | -10 | -2.41 | 407.5 | 414 | 397 | 1590718 |
| 1725899400 | 415 | 5 | 1.22 | 410 | 419 | 410 | 442310 |
| 1725640200 | 410 | 10 | 2.50 | 410 | 414 | 394 | 1214939 |
| 1725553800 | 400 | -7 | -1.72 | 409 | 412 | 400 | 390016 |
| 1725467400 | 407 | 11 | 2.78 | 395 | 407 | 390 | 637071 |
| 1725381000 | 396 | -8.5 | -2.10 | 408 | 414 | 396 | 588633 |
| 1725294600 | 404.5 | -5.5 | -1.34 | 410 | 412 | 401.5 | 544835 |
| 1725035400 | 410 | 1 | 0.24 | 405 | 418 | 405 | 686148 |
| 1724949000 | 409 | -4.5 | -1.09 | 420 | 420 | 408 | 1058951 |
| 1724862600 | 413.5 | -11.5 | -2.71 | 427 | 427 | 413.5 | 256074 |
| 1724776200 | 425 | 3 | 0.71 | 419 | 427.5 | 412.5 | 1922736 |
| 1724430600 | 422 | 15 | 3.69 | 403.5 | 430 | 403.5 | 805405 |
| 1724344200 | 407 | 0.5 | 0.12 | 407.5 | 412 | 401 | 584061 |
| 1724257800 | 406.5 | 11.5 | 2.91 | 397.5 | 410 | 395 | 974608 |
| 1724171400 | 395 | -17.5 | -4.24 | 410 | 415.5 | 395 | 836639 |
| 1724085000 | 412.5 | -4 | -0.96 | 420 | 425 | 412.5 | 379432 |
| 1723825800 | 416.5 | 10.5 | 2.59 | 395 | 418 | 395 | 454133 |
| 1723739400 | 406 | 19.5 | 5.05 | 400 | 407.5 | 386 | 482279 |
| 1723653000 | 386.5 | 18 | 4.88 | 383.5 | 399.5 | 378 | 575275 |
| 1723566600 | 368.5 | 6 | 1.66 | 366 | 373.5 | 363.5 | 299388 |
| 1723480200 | 362.5 | 5 | 1.40 | 362 | 365.5 | 358 | 263760 |
| 1723221000 | 357.5 | 4 | 1.13 | 358 | 364 | 354 | 212258 |
| 1723134600 | 353.5 | 1 | 0.28 | 363 | 363 | 345.5 | 418369 |
| 1723048200 | 352.5 | 7.5 | 2.17 | 349 | 361 | 348.5 | 542002 |
| 1722961800 | 345 | 2.5 | 0.73 | 347.5 | 357.5 | 343 | 534070 |
| 1722875400 | 342.5 | -5.5 | -1.58 | 334 | 347 | 323 | 872800 |
| 1722616200 | 348 | -20.5 | -5.56 | 364.5 | 364.5 | 343 | 517151 |
| 1722529800 | 368.5 | -4.5 | -1.21 | 380 | 381 | 362 | 694743 |
| 1722443400 | 373 | 4 | 1.08 | 365 | 378 | 365 | 384197 |
| 1722357000 | 369 | 11.5 | 3.22 | 358 | 374 | 358 | 348041 |
| 1722270600 | 357.5 | -12.5 | -3.38 | 375 | 380 | 357 | 330899 |
| 1722011400 | 370 | 21 | 6.02 | 353.5 | 377 | 353.5 | 587135 |
| 1721925000 | 349 | 6 | 1.75 | 343 | 349 | 333.5 | 400028 |
| 1721838600 | 343 | -5 | -1.44 | 349 | 349 | 343 | 192739 |
| 1721752200 | 348 | -5.5 | -1.56 | 357 | 357 | 344.5 | 327643 |
| 1721665800 | 353.5 | -1.5 | -0.42 | 365 | 365 | 352 | 204530 |
| 1721406600 | 355 | -10 | -2.74 | 365 | 365 | 353.5 | 283384 |
| 1721320200 | 365 | 1 | 0.27 | 360 | 375.5 | 360 | 278836 |
| 1721233800 | 364 | -9 | -2.41 | 374.5 | 374.5 | 363 | 292960 |
| 1721147400 | 373 | -18 | -4.60 | 380.5 | 393 | 370 | 451324 |
| 1721061000 | 391 | 0 | 0.00 | 380 | 394 | 380 | 335983 |
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
