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 | 6.2 | 1.40398550725 | 441.6 | 451.8 | 438 | 435330 | 442.41026154 | DE |
| 4 | -0.8 | -0.178332590281 | 448.6 | 502 | 433.4 | 918573 | 465.85120153 | DE |
| 12 | -17.4 | -3.74032674119 | 465.2 | 502 | 431 | 623739 | 457.17569377 | DE |
| 26 | 84.8 | 23.3608815427 | 363 | 502.5 | 360.6 | 569776 | 451.92327541 | DE |
| 52 | -2.2 | -0.488888888889 | 450 | 502.5 | 360.6 | 579849 | 437.00724676 | DE |
| 156 | -92.7 | -17.150786309 | 540.5 | 690.5 | 357.4 | 672202 | 490.15794209 | DE |
| 260 | -87.2 | -16.2990654206 | 535 | 690.5 | 271.2 | 674911 | 467.57107623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 447.8 | 2.4 | 0.54 | 450 | 451.8 | 441.4 | 285350 |
| 1714062600 | 445.4 | -1.4 | -0.31 | 439 | 449.2 | 439 | 254901 |
| 1713976200 | 446.8 | 8.8 | 2.01 | 441 | 446.8 | 440.6 | 511266 |
| 1713889800 | 438 | -4 | -0.90 | 451.6 | 451.6 | 438 | 606936 |
| 1713803400 | 442 | 0 | 0.00 | 451.6 | 451.6 | 441.4 | 293692 |
| 1713544200 | 442 | -1.6 | -0.36 | 441.6 | 446.4 | 440 | 509856 |
| 1713457800 | 443.6 | 2.6 | 0.59 | 445 | 446.6 | 440.4 | 315717 |
| 1713371400 | 441 | 3 | 0.68 | 435 | 442.4 | 435 | 340928 |
| 1713285000 | 438 | -2 | -0.45 | 433.4 | 440.4 | 433.4 | 911769 |
| 1713198600 | 440 | -44.2 | -9.13 | 462.6 | 463.4 | 438.2 | 2647516 |
| 1712939400 | 484.2 | -6.6 | -1.34 | 491.4 | 494.4 | 484.2 | 924426 |
| 1712853000 | 490.8 | 0.8 | 0.16 | 485 | 491.4 | 485 | 702971 |
| 1712766600 | 490 | -1 | -0.20 | 495.4 | 502 | 486 | 2164242 |
| 1712680200 | 491 | -7.4 | -1.48 | 487 | 497.6 | 487 | 1762599 |
| 1712593800 | 498.4 | 7 | 1.42 | 491.6 | 501 | 482 | 849401 |
| 1712334600 | 491.4 | 6.2 | 1.28 | 480.4 | 494 | 478.4 | 832068 |
| 1712248200 | 485.2 | 34.6 | 7.68 | 462.4 | 487 | 460 | 972253 |
| 1712161800 | 450.6 | 7.6 | 1.72 | 435 | 451.6 | 435 | 754705 |
| 1712075400 | 443 | -5.6 | -1.25 | 448.6 | 452.8 | 441.6 | 1179060 |
| 1711647000 | 448.6 | 3.6 | 0.81 | 450.8 | 451.4 | 442.8 | 1570195 |
| 1711560600 | 445 | -2.8 | -0.63 | 447.8 | 449.6 | 442.2 | 250280 |
| 1711474200 | 447.8 | 4.2 | 0.95 | 444.4 | 447.8 | 440.6 | 242299 |
| 1711387800 | 443.6 | -2 | -0.45 | 435.8 | 445.8 | 435.8 | 202418 |
| 1711128600 | 445.6 | -1.4 | -0.31 | 449.4 | 450 | 444.8 | 701098 |
| 1711042200 | 447 | 8 | 1.82 | 447.6 | 448.8 | 440.2 | 363761 |
| 1710955800 | 439 | 3.2 | 0.73 | 431 | 441.4 | 431 | 238801 |
| 1710869400 | 435.8 | -9.6 | -2.16 | 443.2 | 445.4 | 433.4 | 316588 |
| 1710783000 | 445.4 | -2.4 | -0.54 | 439 | 449.4 | 439 | 139674 |
| 1710523800 | 447.8 | -0.8 | -0.18 | 448 | 450.2 | 446 | 728970 |
| 1710437400 | 448.6 | -0.4 | -0.09 | 439.2 | 451.6 | 439.2 | 321108 |
| 1710351000 | 449 | -5.2 | -1.14 | 453 | 456.2 | 448.2 | 1005422 |
| 1710264600 | 454.2 | 4 | 0.89 | 451 | 459.2 | 449.6 | 413168 |
| 1710178200 | 450.2 | -8.8 | -1.92 | 445.4 | 454.6 | 445.4 | 1938948 |
| 1709919000 | 459 | -3.4 | -0.74 | 472.8 | 472.8 | 455 | 296622 |
| 1709832600 | 462.4 | 5.2 | 1.14 | 446 | 465.2 | 446 | 417503 |
| 1709746200 | 457.2 | 6 | 1.33 | 442.6 | 458 | 442.6 | 356730 |
| 1709659800 | 451.2 | -1 | -0.22 | 441.6 | 458.4 | 441.6 | 411276 |
| 1709573400 | 452.2 | -6.4 | -1.40 | 455 | 459 | 448.4 | 193339 |
| 1709314200 | 458.6 | 6.2 | 1.37 | 462.6 | 462.6 | 448.4 | 230029 |
| 1709227800 | 452.4 | 2.2 | 0.49 | 451.6 | 457.8 | 451.2 | 491027 |
| 1709141400 | 450.2 | -3 | -0.66 | 453.2 | 453.4 | 447.8 | 269659 |
| 1709055000 | 453.2 | 4.8 | 1.07 | 448 | 453.2 | 445.4 | 409088 |
| 1708968600 | 448.4 | 3.6 | 0.81 | 443.4 | 448.8 | 440 | 349506 |
| 1708709400 | 444.8 | -1.2 | -0.27 | 446 | 446 | 439.6 | 160353 |
| 1708623000 | 446 | 1.6 | 0.36 | 433 | 448.4 | 433 | 231047 |
| 1708536600 | 444.4 | -4.4 | -0.98 | 439.4 | 451.4 | 439.4 | 290657 |
| 1708450200 | 448.8 | -6.8 | -1.49 | 458.4 | 458.4 | 443.2 | 2852438 |
| 1708363800 | 455.6 | 5.2 | 1.15 | 460 | 460 | 446.6 | 803440 |
| 1708104600 | 450.4 | 4.8 | 1.08 | 449 | 451 | 447 | 160432 |
| 1708018200 | 445.6 | -1.6 | -0.36 | 450 | 451 | 444 | 295612 |
| 1707931800 | 447.2 | -2.2 | -0.49 | 448 | 452.8 | 447.2 | 331522 |
| 1707845400 | 449.4 | -2 | -0.44 | 454 | 454 | 445.8 | 564507 |
| 1707759000 | 451.4 | 3 | 0.67 | 461.2 | 461.2 | 450.6 | 189485 |
| 1707499800 | 448.4 | -3.6 | -0.80 | 452 | 453.6 | 448.4 | 186669 |
| 1707413400 | 452 | 2 | 0.44 | 460.8 | 460.8 | 452 | 547216 |
| 1707327000 | 450 | -5.2 | -1.14 | 460.8 | 460.8 | 449.6 | 292420 |
| 1707240600 | 455.2 | 5.2 | 1.16 | 450.6 | 455.2 | 450 | 335341 |
| 1707154200 | 450 | -6.6 | -1.45 | 465.4 | 465.4 | 450 | 184239 |
| 1706895000 | 456.6 | 3.4 | 0.75 | 465.2 | 465.2 | 452.2 | 359678 |
| 1706808600 | 453.2 | -5.4 | -1.18 | 459.6 | 463.8 | 453.2 | 332438 |
| 1706722200 | 458.6 | -2.4 | -0.52 | 450.2 | 461.8 | 450.2 | 267891 |
| 1706635800 | 461 | 1.2 | 0.26 | 466 | 466 | 456.4 | 501498 |
| 1706549400 | 459.8 | 2.8 | 0.61 | 456.4 | 459.8 | 452.4 | 152837 |
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
