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 | 10 | 2.32558139535 | 430 | 442.5 | 422 | 17940 | 426.83205128 | DE |
| 4 | -15 | -3.2967032967 | 455 | 457.5 | 422 | 36250 | 435.5091815 | DE |
| 12 | 60 | 15.7894736842 | 380 | 472.5 | 357.5 | 63830 | 408.02084391 | DE |
| 26 | 220 | 100 | 220 | 472.5 | 197.5 | 59101 | 349.25141579 | DE |
| 52 | 197.5 | 81.4432989691 | 242.5 | 472.5 | 185 | 53476 | 286.32348175 | DE |
| 156 | -97 | -18.0633147114 | 537 | 659 | 185 | 46101 | 358.24856499 | DE |
| 260 | 304 | 223.529411765 | 136 | 659 | 130.5 | 59111 | 325.22333203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 440 | 15 | 3.53 | 425 | 442.5 | 422 | 158584 |
| 1714062600 | 425 | 0 | 0.00 | 425 | 425 | 425 | 5279 |
| 1713976200 | 425 | -5 | -1.16 | 430 | 430 | 422.5 | 40362 |
| 1713889800 | 430 | 0 | 0.00 | 430 | 430 | 428.5 | 9157 |
| 1713803400 | 430 | 2.5 | 0.58 | 427.5 | 430 | 427.5 | 12518 |
| 1713544200 | 427.5 | -2.5 | -0.58 | 430 | 430 | 427.5 | 22384 |
| 1713457800 | 430 | 5 | 1.18 | 425 | 430 | 422.5 | 39760 |
| 1713371400 | 425 | -5 | -1.16 | 427.5 | 427.5 | 425 | 42855 |
| 1713285000 | 430 | -2 | -0.46 | 432.5 | 432.5 | 427.5 | 17391 |
| 1713198600 | 432 | -3 | -0.69 | 435 | 438 | 432 | 12864 |
| 1712939400 | 435 | 0 | 0.00 | 437.5 | 437.5 | 435 | 16435 |
| 1712853000 | 435 | -2.5 | -0.57 | 437.5 | 437.5 | 435 | 38241 |
| 1712766600 | 437.5 | 0 | 0.00 | 437.5 | 440 | 437.5 | 45655 |
| 1712680200 | 437.5 | -2.5 | -0.57 | 437.5 | 440 | 437.5 | 45712 |
| 1712593800 | 440 | 5 | 1.15 | 435 | 440 | 435 | 87615 |
| 1712334600 | 435 | -5 | -1.14 | 440 | 440 | 435 | 51739 |
| 1712248200 | 440 | 8 | 1.85 | 440 | 447.5 | 440 | 48559 |
| 1712161800 | 432 | -20.5 | -4.53 | 452.5 | 452.5 | 432 | 54691 |
| 1712075400 | 452.5 | -2.5 | -0.55 | 455 | 457.5 | 452.5 | 61291 |
| 1711647000 | 455 | -1 | -0.22 | 457.5 | 457.5 | 455 | 37266 |
| 1711560600 | 456 | -4 | -0.87 | 460 | 460 | 456 | 30643 |
| 1711474200 | 460 | -7.5 | -1.60 | 467.5 | 467.5 | 460 | 128091 |
| 1711387800 | 467.5 | 25 | 5.65 | 442.5 | 472.5 | 442.5 | 116206 |
| 1711128600 | 442.5 | 14.5 | 3.39 | 430 | 442.5 | 427.5 | 149491 |
| 1711042200 | 428 | 3 | 0.71 | 427.5 | 435 | 425 | 65276 |
| 1710955800 | 425 | 10 | 2.41 | 412.5 | 427.5 | 412.5 | 91707 |
| 1710869400 | 415 | 35 | 9.21 | 387.5 | 417.5 | 387.5 | 241146 |
| 1710783000 | 380 | 2.5 | 0.66 | 377.5 | 380 | 377.5 | 27417 |
| 1710523800 | 377.5 | 0 | 0.00 | 377.5 | 377.5 | 377.5 | 10430 |
| 1710437400 | 377.5 | 2.5 | 0.67 | 375 | 382.5 | 375 | 17621 |
| 1710351000 | 375 | 0 | 0.00 | 370 | 380 | 370 | 19706 |
| 1710264600 | 375 | 9 | 2.46 | 370 | 375 | 370 | 15011 |
| 1710178200 | 366 | -4 | -1.08 | 370 | 370 | 366 | 35223 |
| 1709919000 | 370 | 0 | 0.00 | 370 | 370 | 370 | 19711 |
| 1709832600 | 370 | 0 | 0.00 | 370 | 370 | 367.5 | 16610 |
| 1709746200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 39592 |
| 1709659800 | 370 | -6 | -1.60 | 380 | 380 | 370 | 36960 |
| 1709573400 | 376 | 1 | 0.27 | 370 | 380 | 370 | 55022 |
| 1709314200 | 375 | -2.5 | -0.66 | 377.5 | 377.5 | 370 | 53927 |
| 1709227800 | 377.5 | 3.5 | 0.94 | 370 | 377.5 | 370 | 27098 |
| 1709141400 | 374 | 4 | 1.08 | 370 | 374 | 370 | 16117 |
| 1709055000 | 370 | 10 | 2.78 | 360 | 370 | 360 | 96266 |
| 1708968600 | 360 | -15 | -4.00 | 375 | 375 | 357.5 | 109482 |
| 1708709400 | 375 | -7.5 | -1.96 | 382.5 | 382.5 | 372.5 | 40085 |
| 1708623000 | 382.5 | -2.5 | -0.65 | 385 | 385 | 382.5 | 33746 |
| 1708536600 | 385 | -7.5 | -1.91 | 392.5 | 400 | 385 | 72006 |
| 1708450200 | 392.5 | 12.5 | 3.29 | 380 | 392.5 | 380 | 170564 |
| 1708363800 | 380 | 0 | 0.00 | 380 | 382.5 | 380 | 52912 |
| 1708104600 | 380 | 5 | 1.33 | 375 | 380 | 375 | 47966 |
| 1708018200 | 375 | 5 | 1.35 | 370 | 380 | 370 | 89949 |
| 1707931800 | 370 | -15 | -3.90 | 385 | 386.5 | 365 | 108482 |
| 1707845400 | 385 | -12.5 | -3.14 | 397.5 | 397.5 | 385 | 60819 |
| 1707759000 | 397.5 | 0 | 0.00 | 397.5 | 397.5 | 390 | 24777 |
| 1707499800 | 397.5 | 7.5 | 1.92 | 390 | 400 | 382.5 | 114326 |
| 1707413400 | 390 | -16 | -3.94 | 410 | 410 | 387.5 | 188360 |
| 1707327000 | 406 | -14 | -3.33 | 422.5 | 422.5 | 406 | 71266 |
| 1707240600 | 420 | 10 | 2.44 | 412.5 | 427.5 | 412.5 | 162527 |
| 1707154200 | 410 | 32.5 | 8.61 | 382.5 | 410 | 382.5 | 297776 |
| 1706895000 | 377.5 | -3.5 | -0.92 | 380 | 380 | 377.5 | 58024 |
| 1706808600 | 381 | -7 | -1.80 | 381.5 | 381.5 | 381 | 47940 |
| 1706722200 | 388 | 9.5 | 2.51 | 378.5 | 388 | 378.5 | 41151 |
| 1706635800 | 378.5 | 0 | 0.00 | 378.5 | 378.5 | 376 | 40580 |
| 1706549400 | 378.5 | -4 | -1.05 | 380 | 392.5 | 378.5 | 68037 |
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
