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 | 27.5 | 7.97101449275 | 345 | 385 | 342.5 | 196622 | 360.24659524 | DE |
| 4 | -5.5 | -1.45502645503 | 378 | 385 | 342.5 | 273059 | 356.57064758 | DE |
| 12 | 95.5 | 34.476534296 | 277 | 385 | 264 | 199647 | 340.13267381 | DE |
| 26 | 125.5 | 50.8097165992 | 247 | 385 | 240 | 158229 | 305.0424005 | DE |
| 52 | 106.5 | 40.037593985 | 266 | 385 | 239 | 208610 | 296.95852113 | DE |
| 156 | 217.5 | 140.322580645 | 155 | 385 | 129.5 | 171532 | 238.04732831 | DE |
| 260 | 217.5 | 140.322580645 | 155 | 385 | 129.5 | 171532 | 238.04732831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 372.5 | -7.5 | -1.97 | 375.5 | 384 | 370.5 | 98465 |
| 1714062600 | 380 | 18 | 4.97 | 367 | 385 | 367 | 302327 |
| 1713976200 | 362 | 12 | 3.43 | 358 | 368.5 | 344.5 | 67021 |
| 1713889800 | 350 | -6 | -1.69 | 350 | 350 | 350 | 61291 |
| 1713803400 | 356 | 6 | 1.71 | 342.5 | 356 | 342.5 | 33243 |
| 1713544200 | 350 | -0.5 | -0.14 | 345 | 350 | 344.5 | 519227 |
| 1713457800 | 350.5 | -2 | -0.57 | 350 | 360.5 | 350 | 68542 |
| 1713371400 | 352.5 | -6 | -1.67 | 369.5 | 370 | 350 | 2361218 |
| 1713285000 | 358.5 | -0.5 | -0.14 | 366.5 | 367 | 358.5 | 66036 |
| 1713198600 | 359 | -4.5 | -1.24 | 359 | 364.5 | 359 | 582520 |
| 1712939400 | 363.5 | 1 | 0.28 | 363.5 | 363.5 | 363.5 | 93027 |
| 1712853000 | 362.5 | 2.5 | 0.69 | 362.5 | 362.5 | 362.5 | 12545 |
| 1712766600 | 360 | 0 | 0.00 | 360.5 | 360.5 | 360 | 140714 |
| 1712680200 | 360 | -1.5 | -0.41 | 360.5 | 360.5 | 360 | 180060 |
| 1712593800 | 361.5 | 0.5 | 0.14 | 369.5 | 369.5 | 358.5 | 77394 |
| 1712334600 | 361 | -2 | -0.55 | 358 | 362 | 358 | 38251 |
| 1712248200 | 363 | 1.5 | 0.41 | 359.5 | 363 | 351.5 | 143612 |
| 1712161800 | 361.5 | -8.5 | -2.30 | 362.5 | 362.5 | 354 | 79833 |
| 1712075400 | 370 | -1 | -0.27 | 378 | 378 | 361 | 88205 |
| 1711647000 | 371 | 15 | 4.21 | 368 | 378 | 359 | 504361 |
| 1711560600 | 356 | 5 | 1.42 | 355 | 359 | 355 | 68244 |
| 1711474200 | 351 | 4 | 1.15 | 354 | 354 | 350 | 63642 |
| 1711387800 | 347 | 0 | 0.00 | 355 | 355 | 342 | 234897 |
| 1711128600 | 347 | 2 | 0.58 | 350 | 350 | 345 | 125674 |
| 1711042200 | 345 | -1 | -0.29 | 342 | 350 | 342 | 39440 |
| 1710955800 | 346 | 0 | 0.00 | 347 | 348 | 345 | 33000 |
| 1710869400 | 346 | -11 | -3.08 | 359 | 359 | 342 | 1000957 |
| 1710783000 | 357 | 15 | 4.39 | 349 | 359 | 342 | 246283 |
| 1710523800 | 342 | 0 | 0.00 | 337 | 347 | 337 | 193428 |
| 1710437400 | 342 | 4 | 1.18 | 340 | 343 | 335 | 197449 |
| 1710351000 | 338 | 6 | 1.81 | 331 | 338 | 330 | 237059 |
| 1710264600 | 332 | 2 | 0.61 | 334 | 336 | 331 | 356563 |
| 1710178200 | 330 | -3 | -0.90 | 334 | 334 | 322 | 110133 |
| 1709919000 | 333 | 2 | 0.60 | 323 | 333 | 323 | 79859 |
| 1709832600 | 331 | 0 | 0.00 | 329 | 332 | 322 | 156726 |
| 1709746200 | 331 | 8 | 2.48 | 327 | 335 | 320 | 279051 |
| 1709659800 | 323 | 5 | 1.57 | 316 | 327 | 307 | 89744 |
| 1709573400 | 318 | 8 | 2.58 | 314 | 321 | 309 | 618259 |
| 1709314200 | 310 | 5 | 1.64 | 312 | 312 | 306 | 59598 |
| 1709227800 | 305 | 0 | 0.00 | 305 | 312 | 300 | 167161 |
| 1709141400 | 305 | 8 | 2.69 | 304 | 307 | 300 | 234942 |
| 1709055000 | 297 | -8 | -2.62 | 308 | 319 | 291 | 208565 |
| 1708968600 | 305 | 2 | 0.66 | 301 | 310 | 297 | 52412 |
| 1708709400 | 303 | -2 | -0.66 | 304 | 304 | 299 | 44993 |
| 1708623000 | 305 | -3 | -0.97 | 309 | 310 | 301 | 47421 |
| 1708536600 | 308 | 3 | 0.98 | 291 | 308 | 291 | 111500 |
| 1708450200 | 305 | 12 | 4.10 | 305 | 305 | 305 | 22147 |
| 1708363800 | 293 | -15 | -4.87 | 290 | 300 | 290 | 10481 |
| 1708104600 | 308 | 13 | 4.41 | 295 | 308 | 295 | 59001 |
| 1708018200 | 295 | 3 | 1.03 | 295 | 300 | 295 | 109864 |
| 1707931800 | 292 | -2 | -0.68 | 290 | 296 | 283 | 85491 |
| 1707845400 | 294 | -1 | -0.34 | 293 | 294 | 291 | 258255 |
| 1707759000 | 295 | 3 | 1.03 | 295 | 295 | 290 | 89220 |
| 1707499800 | 292 | -3 | -1.02 | 294 | 295 | 285 | 144495 |
| 1707413400 | 295 | 12 | 4.24 | 282 | 300 | 282 | 110533 |
| 1707327000 | 283 | -1 | -0.35 | 283 | 284 | 283 | 30482 |
| 1707240600 | 284 | 8 | 2.90 | 265 | 284 | 265 | 62099 |
| 1707154200 | 276 | 12 | 4.55 | 265 | 276 | 265 | 65256 |
| 1706895000 | 264 | 0 | 0.00 | 277 | 277 | 264 | 55765 |
| 1706808600 | 264 | -11 | -4.00 | 278 | 279 | 264 | 532423 |
| 1706722200 | 275 | 5 | 1.85 | 271 | 285 | 263 | 244431 |
| 1706635800 | 270 | 8 | 3.05 | 269 | 279 | 265 | 178114 |
| 1706549400 | 262 | -6 | -2.24 | 269 | 273 | 260 | 29878 |
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
