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 | 8 | 1.89573459716 | 422 | 445 | 402 | 72179 | 430.35309081 | DE |
| 4 | 9 | 2.1377672209 | 421 | 449 | 391 | 252665 | 414.13848371 | DE |
| 12 | 63 | 17.1662125341 | 367 | 449 | 335 | 342447 | 393.18229924 | DE |
| 26 | 25 | 6.17283950617 | 405 | 451 | 335 | 299341 | 390.32668132 | DE |
| 52 | -31 | -6.72451193059 | 461 | 500 | 335 | 240100 | 403.88511146 | DE |
| 156 | -22 | -4.86725663717 | 452 | 700 | 335 | 194862 | 486.01859816 | DE |
| 260 | -188 | -30.4207119741 | 618 | 700 | 305 | 168982 | 481.1877919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 430 | 7 | 1.65 | 425 | 430 | 402 | 57818 |
| 1714149000 | 423 | -12 | -2.76 | 435 | 438 | 416 | 105788 |
| 1714062600 | 435 | -5 | -1.14 | 443 | 443 | 435 | 16920 |
| 1713976200 | 440 | 13 | 3.04 | 416 | 443 | 416 | 66448 |
| 1713889800 | 427 | -13 | -2.95 | 440 | 441 | 420 | 122962 |
| 1713803400 | 440 | 8 | 1.85 | 422 | 445 | 422 | 48775 |
| 1713544200 | 432 | 2 | 0.47 | 431 | 435 | 420 | 81909 |
| 1713457800 | 430 | 19 | 4.62 | 401 | 449 | 401 | 211583 |
| 1713371400 | 411 | 11 | 2.75 | 400 | 417 | 396 | 88703 |
| 1713285000 | 400 | -10 | -2.44 | 401 | 409 | 400 | 64237 |
| 1713198600 | 410 | 0 | 0.00 | 410 | 419 | 404 | 188328 |
| 1712939400 | 410 | 2 | 0.49 | 406 | 413 | 406 | 24847 |
| 1712853000 | 408 | -2 | -0.49 | 414 | 416 | 408 | 50868 |
| 1712766600 | 410 | 6 | 1.49 | 415 | 416 | 405 | 372833 |
| 1712680200 | 404 | 0 | 0.00 | 407 | 410 | 391 | 124103 |
| 1712593800 | 404 | -9 | -2.18 | 418 | 418 | 400 | 375323 |
| 1712334600 | 413 | -2 | -0.48 | 417 | 417 | 405 | 2131447 |
| 1712248200 | 415 | 0 | 0.00 | 417 | 420 | 412 | 242112 |
| 1712161800 | 415 | -5 | -1.19 | 418 | 418 | 401 | 459808 |
| 1712075400 | 420 | -10 | -2.33 | 421 | 421 | 417 | 23643 |
| 1711647000 | 430 | 15 | 3.61 | 425 | 430 | 410 | 3112048 |
| 1711560600 | 415 | -7 | -1.66 | 416 | 420 | 412 | 1311901 |
| 1711474200 | 422 | 4 | 0.96 | 425 | 425 | 411 | 42788 |
| 1711387800 | 418 | -9 | -2.11 | 424 | 425 | 411 | 175424 |
| 1711128600 | 427 | 4 | 0.95 | 429 | 429 | 418 | 30227 |
| 1711042200 | 423 | 8 | 1.93 | 414 | 428 | 413 | 143819 |
| 1710955800 | 415 | -1 | -0.24 | 410 | 415 | 404 | 132061 |
| 1710869400 | 416 | 21 | 5.32 | 407 | 416 | 400 | 201411 |
| 1710783000 | 395 | -3 | -0.75 | 398 | 408 | 390 | 55595 |
| 1710523800 | 398 | -2 | -0.50 | 392 | 407 | 392 | 35231 |
| 1710437400 | 400 | 9 | 2.30 | 391 | 403 | 391 | 38857 |
| 1710351000 | 391 | 6 | 1.56 | 385 | 397 | 382 | 171843 |
| 1710264600 | 385 | -11 | -2.78 | 392 | 394 | 385 | 27803 |
| 1710178200 | 396 | 1 | 0.25 | 386 | 396 | 386 | 124084 |
| 1709919000 | 395 | 5 | 1.28 | 383 | 400 | 383 | 8205 |
| 1709832600 | 390 | 12 | 3.17 | 375 | 399 | 375 | 209490 |
| 1709746200 | 378 | -1 | -0.26 | 375 | 380 | 375 | 208777 |
| 1709659800 | 379 | 9 | 2.43 | 365 | 379 | 365 | 46438 |
| 1709573400 | 370 | 5 | 1.37 | 365 | 374 | 365 | 21069 |
| 1709314200 | 365 | 15 | 4.29 | 346 | 365 | 338 | 2796549 |
| 1709227800 | 350 | -10 | -2.78 | 360 | 367 | 349 | 22255 |
| 1709141400 | 360 | -3 | -0.83 | 369 | 369 | 360 | 103818 |
| 1709055000 | 363 | -4 | -1.09 | 365 | 370 | 358 | 28575 |
| 1708968600 | 367 | 5 | 1.38 | 378 | 378 | 365 | 22034 |
| 1708709400 | 362 | -7 | -1.90 | 360 | 368 | 359 | 196055 |
| 1708623000 | 369 | 4 | 1.10 | 357 | 370 | 357 | 3481825 |
| 1708536600 | 365 | 3 | 0.83 | 360 | 365 | 357 | 18369 |
| 1708450200 | 362 | -3 | -0.82 | 362 | 362 | 362 | 13748 |
| 1708363800 | 365 | 5 | 1.39 | 362 | 365 | 361 | 37162 |
| 1708104600 | 360 | 7 | 1.98 | 359 | 365 | 355 | 42630 |
| 1708018200 | 353 | -7 | -1.94 | 350 | 359 | 344 | 204785 |
| 1707931800 | 360 | 20 | 5.88 | 350 | 360 | 341 | 1130588 |
| 1707845400 | 340 | -8 | -2.30 | 345 | 349 | 338 | 101284 |
| 1707759000 | 348 | -2 | -0.57 | 352 | 352 | 347 | 128630 |
| 1707499800 | 350 | 0 | 0.00 | 351 | 359 | 335 | 108755 |
| 1707413400 | 350 | -8 | -2.23 | 363 | 363 | 350 | 88605 |
| 1707327000 | 358 | -4 | -1.10 | 360 | 362 | 355 | 59518 |
| 1707240600 | 362 | -8 | -2.16 | 363 | 379 | 359 | 346102 |
| 1707154200 | 370 | 0 | 0.00 | 367 | 370 | 363 | 32903 |
| 1706895000 | 370 | -2 | -0.54 | 374 | 380 | 368 | 35858 |
| 1706808600 | 372 | -6 | -1.59 | 374 | 380 | 365 | 35681 |
| 1706722200 | 378 | -4 | -1.05 | 382 | 383 | 375 | 137291 |
| 1706635800 | 382 | -4 | -1.04 | 383 | 383 | 382 | 212568 |
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
