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 | 7.5 | 1.96850393701 | 381 | 388 | 376 | 824875 | 385.61214099 | DE |
| 4 | -21.5 | -5.24390243902 | 410 | 410 | 376 | 700230 | 390.6115551 | DE |
| 12 | 10 | 2.64200792602 | 378.5 | 410 | 375 | 648081 | 390.64281818 | DE |
| 26 | 44.5 | 12.9360465116 | 344 | 410 | 331.5 | 568575 | 380.54548524 | DE |
| 52 | -23.5 | -5.70388349515 | 412 | 421.5 | 331.5 | 486730 | 385.17994392 | DE |
| 156 | -83.5 | -17.6906779661 | 472 | 583 | 331.5 | 449904 | 432.90210263 | DE |
| 260 | 86.5 | 28.642384106 | 302 | 583 | 226 | 525655 | 393.92199269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 388.5 | 7 | 1.83 | 376 | 388.5 | 376 | 493188 |
| 1714062600 | 381.5 | -5.5 | -1.42 | 385.5 | 385.5 | 379.5 | 313642 |
| 1713976200 | 387 | 0 | 0.00 | 387.5 | 387.5 | 385 | 492516 |
| 1713889800 | 387 | 0.5 | 0.13 | 386.5 | 388 | 383.5 | 635073 |
| 1713803400 | 386.5 | 4.5 | 1.18 | 385 | 386.5 | 382.5 | 2092600 |
| 1713544200 | 382 | -3 | -0.78 | 381 | 382 | 380 | 590544 |
| 1713457800 | 385 | 3 | 0.79 | 383.5 | 387.5 | 381.5 | 816766 |
| 1713371400 | 382 | -2 | -0.52 | 384 | 385 | 381 | 851471 |
| 1713285000 | 384 | -8 | -2.04 | 389.5 | 390.5 | 384 | 751318 |
| 1713198600 | 392 | -5.5 | -1.38 | 397.5 | 397.5 | 390 | 903443 |
| 1712939400 | 397.5 | 0.5 | 0.13 | 396.5 | 398 | 395.5 | 666742 |
| 1712853000 | 397 | -3 | -0.75 | 397.5 | 400 | 396.5 | 469164 |
| 1712766600 | 400 | 2 | 0.50 | 398.5 | 403 | 397.5 | 745651 |
| 1712680200 | 398 | -1 | -0.25 | 398 | 400.5 | 396 | 349511 |
| 1712593800 | 399 | 3 | 0.76 | 394 | 400 | 394 | 474254 |
| 1712334600 | 396 | -3.5 | -0.88 | 399 | 399 | 393.5 | 251153 |
| 1712248200 | 399.5 | 2.5 | 0.63 | 397.5 | 399.5 | 394 | 510979 |
| 1712161800 | 397 | 1.5 | 0.38 | 395.5 | 397 | 390.5 | 629273 |
| 1712075400 | 395.5 | -7 | -1.74 | 410 | 410 | 394.5 | 1060035 |
| 1711647000 | 402.5 | 3.5 | 0.88 | 397 | 403 | 396 | 965836 |
| 1711560600 | 399 | 2.5 | 0.63 | 395.5 | 399 | 394.5 | 729963 |
| 1711474200 | 396.5 | 1.5 | 0.38 | 392.5 | 396.5 | 392.5 | 674887 |
| 1711387800 | 395 | -4.5 | -1.13 | 399.5 | 399.5 | 394 | 1083483 |
| 1711128600 | 399.5 | -1 | -0.25 | 400.5 | 403 | 398.5 | 548609 |
| 1711042200 | 400.5 | 8.5 | 2.17 | 393 | 400.5 | 392.5 | 661378 |
| 1710955800 | 392 | 3.5 | 0.90 | 389 | 392 | 389 | 1502876 |
| 1710869400 | 388.5 | -0.5 | -0.13 | 390.5 | 390.5 | 388 | 1043767 |
| 1710783000 | 389 | -2.5 | -0.64 | 396 | 396 | 388 | 714506 |
| 1710523800 | 391.5 | 0.5 | 0.13 | 391 | 391.5 | 388 | 819204 |
| 1710437400 | 391 | -3 | -0.76 | 393.5 | 394 | 389.5 | 971568 |
| 1710351000 | 394 | -0.5 | -0.13 | 392.5 | 395.5 | 392 | 606281 |
| 1710264600 | 394.5 | 2 | 0.51 | 391 | 395.5 | 391 | 553160 |
| 1710178200 | 392.5 | -2 | -0.51 | 390 | 394 | 390 | 757871 |
| 1709919000 | 394.5 | -1 | -0.25 | 394.5 | 395 | 393.5 | 634946 |
| 1709832600 | 395.5 | 4.5 | 1.15 | 390 | 395.5 | 389 | 641938 |
| 1709746200 | 391 | 1 | 0.26 | 390 | 391.5 | 387.5 | 533875 |
| 1709659800 | 390 | -3 | -0.76 | 392 | 394.5 | 390 | 321872 |
| 1709573400 | 393 | 0 | 0.00 | 386.5 | 393 | 386.5 | 679023 |
| 1709314200 | 393 | 5 | 1.29 | 382.5 | 394 | 382.5 | 336721 |
| 1709227800 | 388 | 3 | 0.78 | 383 | 389.5 | 383 | 360323 |
| 1709141400 | 385 | -0.5 | -0.13 | 383 | 385 | 382.5 | 401059 |
| 1709055000 | 385.5 | 0 | 0.00 | 383 | 386 | 383 | 412643 |
| 1708968600 | 385.5 | -1.5 | -0.39 | 386.5 | 387.5 | 385 | 456790 |
| 1708709400 | 387 | -3 | -0.77 | 390.5 | 390.5 | 386.5 | 291591 |
| 1708623000 | 390 | 4 | 1.04 | 388.5 | 390.5 | 388 | 508343 |
| 1708536600 | 386 | -1 | -0.26 | 381.5 | 389.5 | 381.5 | 558978 |
| 1708450200 | 387 | -3 | -0.77 | 392 | 392 | 386 | 487533 |
| 1708363800 | 390 | -2 | -0.51 | 398 | 398 | 388.5 | 612191 |
| 1708104600 | 392 | 0.5 | 0.13 | 390 | 395 | 390 | 373271 |
| 1708018200 | 391.5 | 5 | 1.29 | 386 | 392 | 386 | 545201 |
| 1707931800 | 386.5 | 3.5 | 0.91 | 380 | 387 | 380 | 451332 |
| 1707845400 | 383 | -6.5 | -1.67 | 388.5 | 389.5 | 380.5 | 477759 |
| 1707759000 | 389.5 | 2 | 0.52 | 389 | 390.5 | 386.5 | 492409 |
| 1707499800 | 387.5 | 1 | 0.26 | 384 | 389 | 384 | 920520 |
| 1707413400 | 386.5 | 4.5 | 1.18 | 380 | 386.5 | 380 | 626075 |
| 1707327000 | 382 | 3 | 0.79 | 377 | 382 | 377 | 614335 |
| 1707240600 | 379 | 1.5 | 0.40 | 375 | 380.5 | 375 | 352075 |
| 1707154200 | 377.5 | 0 | 0.00 | 382.5 | 382.5 | 376.5 | 595165 |
| 1706895000 | 377.5 | 0 | 0.00 | 378.5 | 380.5 | 377.5 | 665227 |
| 1706808600 | 377.5 | -2 | -0.53 | 375.5 | 379.5 | 375.5 | 727361 |
| 1706722200 | 379.5 | -0.5 | -0.13 | 380 | 380.5 | 375 | 573522 |
| 1706635800 | 380 | 3 | 0.80 | 378 | 380 | 377 | 499297 |
| 1706549400 | 377 | -2.5 | -0.66 | 375.5 | 381 | 375.5 | 640995 |
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
