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 | 2 | 0.604229607251 | 331 | 338 | 325.5 | 101072 | 332.31337363 | DE |
| 4 | 3 | 0.909090909091 | 330 | 370 | 325.5 | 200682 | 344.76961348 | DE |
| 12 | 19 | 6.05095541401 | 314 | 370 | 291.5 | 260044 | 318.0431409 | DE |
| 26 | -63 | -15.9090909091 | 396 | 414.5 | 291.5 | 211863 | 334.86315074 | DE |
| 52 | -113 | -25.33632287 | 446 | 474.5 | 291.5 | 224847 | 383.0152619 | DE |
| 156 | -101 | -23.2718894009 | 434 | 533 | 291.5 | 168414 | 416.4657609 | DE |
| 260 | 135.5 | 68.6075949367 | 197.5 | 533 | 138 | 152833 | 364.24019795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 333 | 3 | 0.91 | 337 | 337 | 331.5 | 83298 |
| 1714062600 | 330 | -1.5 | -0.45 | 335 | 335 | 330 | 54624 |
| 1713976200 | 331.5 | -1.5 | -0.45 | 334.5 | 335.5 | 328.5 | 222919 |
| 1713889800 | 333 | -1 | -0.30 | 330 | 334 | 329.5 | 76560 |
| 1713803400 | 334 | 0 | 0.00 | 326 | 337 | 326 | 78537 |
| 1713544200 | 334 | 2.5 | 0.75 | 331 | 338 | 325.5 | 72720 |
| 1713457800 | 331.5 | 3.5 | 1.07 | 337 | 337 | 330.5 | 147876 |
| 1713371400 | 328 | 1 | 0.31 | 342.5 | 342.5 | 328 | 74893 |
| 1713285000 | 327 | -7 | -2.10 | 340 | 342 | 326.5 | 116828 |
| 1713198600 | 334 | -4.5 | -1.33 | 339.5 | 340 | 331 | 217264 |
| 1712939400 | 338.5 | 0 | 0.00 | 330 | 347.5 | 330 | 120280 |
| 1712853000 | 338.5 | -21 | -5.84 | 339.5 | 342.5 | 325.5 | 422289 |
| 1712766600 | 359.5 | -2 | -0.55 | 368 | 370 | 359 | 213640 |
| 1712680200 | 361.5 | -3.5 | -0.96 | 365 | 367.5 | 360 | 380090 |
| 1712593800 | 365 | 10 | 2.82 | 357.5 | 369.5 | 355 | 386060 |
| 1712334600 | 355 | 12.5 | 3.65 | 340.5 | 355 | 340 | 174747 |
| 1712248200 | 342.5 | -6 | -1.72 | 357.5 | 357.5 | 338 | 203188 |
| 1712161800 | 348.5 | 10 | 2.95 | 344 | 355 | 334 | 276157 |
| 1712075400 | 338.5 | 12 | 3.68 | 330 | 343 | 329.5 | 373601 |
| 1711647000 | 326.5 | 12.5 | 3.98 | 310.5 | 329.5 | 310.5 | 223986 |
| 1711560600 | 314 | -5.5 | -1.72 | 319 | 319 | 313.5 | 232127 |
| 1711474200 | 319.5 | -6.5 | -1.99 | 325 | 327 | 312 | 155896 |
| 1711387800 | 326 | 4.5 | 1.40 | 321 | 330 | 321 | 107028 |
| 1711128600 | 321.5 | 8.5 | 2.72 | 310 | 332 | 309.5 | 317812 |
| 1711042200 | 313 | 11.5 | 3.81 | 302 | 313 | 298.5 | 610687 |
| 1710955800 | 301.5 | 2.5 | 0.84 | 300 | 309.5 | 299 | 1054771 |
| 1710869400 | 299 | 0.5 | 0.17 | 292 | 305 | 291.5 | 87002 |
| 1710783000 | 298.5 | -0.5 | -0.17 | 310 | 310 | 294.5 | 97551 |
| 1710523800 | 299 | 4 | 1.36 | 295 | 305 | 295 | 393346 |
| 1710437400 | 295 | -4 | -1.34 | 303.5 | 303.5 | 295 | 41931 |
| 1710351000 | 299 | 2.5 | 0.84 | 300 | 301 | 297 | 89709 |
| 1710264600 | 296.5 | 0.5 | 0.17 | 296 | 301.5 | 295.5 | 71011 |
| 1710178200 | 296 | -5 | -1.66 | 301.5 | 303.5 | 296 | 75380 |
| 1709919000 | 301 | -1 | -0.33 | 301.5 | 304 | 300.5 | 140398 |
| 1709832600 | 302 | -4 | -1.31 | 307 | 310 | 300 | 91292 |
| 1709746200 | 306 | 0.5 | 0.16 | 307 | 310 | 304.5 | 99599 |
| 1709659800 | 305.5 | 0.5 | 0.16 | 305 | 308 | 301 | 1450258 |
| 1709573400 | 305 | 0 | 0.00 | 305 | 306 | 301 | 187020 |
| 1709314200 | 305 | 7.5 | 2.52 | 300 | 310 | 300 | 512421 |
| 1709227800 | 297.5 | 2 | 0.68 | 299 | 306 | 296.5 | 368924 |
| 1709141400 | 295.5 | -6.5 | -2.15 | 304.5 | 304.5 | 295.5 | 67089 |
| 1709055000 | 302 | 7 | 2.37 | 296.5 | 305.5 | 291.5 | 127761 |
| 1708968600 | 295 | -8 | -2.64 | 305 | 311 | 294 | 71301 |
| 1708709400 | 303 | -7 | -2.26 | 307.5 | 310 | 303 | 77734 |
| 1708623000 | 310 | -2 | -0.64 | 315 | 317.5 | 310 | 113828 |
| 1708536600 | 312 | 2 | 0.65 | 315 | 319 | 304 | 155931 |
| 1708450200 | 310 | -8 | -2.52 | 317 | 317.5 | 310 | 148789 |
| 1708363800 | 318 | -2 | -0.63 | 322 | 322 | 317 | 76299 |
| 1708104600 | 320 | -2.5 | -0.78 | 322.5 | 327 | 317.5 | 400745 |
| 1708018200 | 322.5 | 13.5 | 4.37 | 313 | 323.5 | 307.5 | 2334723 |
| 1707931800 | 309 | -6 | -1.90 | 315 | 316 | 307 | 93266 |
| 1707845400 | 315 | 8 | 2.61 | 309 | 317 | 308 | 48534 |
| 1707759000 | 307 | 7 | 2.33 | 314 | 314 | 300 | 165527 |
| 1707499800 | 300 | 1.5 | 0.50 | 300.5 | 305 | 299.5 | 716168 |
| 1707413400 | 298.5 | 4.5 | 1.53 | 299 | 301 | 292.5 | 150580 |
| 1707327000 | 294 | -7 | -2.33 | 295 | 306.5 | 293 | 62938 |
| 1707240600 | 301 | 1 | 0.33 | 300 | 302.5 | 295.5 | 62898 |
| 1707154200 | 300 | -6 | -1.96 | 313 | 314 | 298.5 | 83721 |
| 1706895000 | 306 | -11 | -3.47 | 314 | 318 | 305 | 104289 |
| 1706808600 | 317 | 1.5 | 0.48 | 314.5 | 320 | 314 | 258498 |
| 1706722200 | 315.5 | 0.5 | 0.16 | 313.5 | 318 | 312 | 103154 |
| 1706635800 | 315 | 10 | 3.28 | 304 | 317.5 | 298 | 388550 |
| 1706549400 | 305 | -6.5 | -2.09 | 314 | 318 | 304 | 175364 |
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
