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 | 50 | 16.1290322581 | 310 | 367.5 | 310 | 326074 | 321.16721429 | DE |
| 4 | 25 | 7.46268656716 | 335 | 367.5 | 310 | 153537 | 322.2376878 | DE |
| 12 | -150 | -29.4117647059 | 510 | 512 | 242.5 | 126574 | 343.5975406 | DE |
| 26 | -90 | -20 | 450 | 605 | 242.5 | 147580 | 429.09407663 | DE |
| 52 | -125 | -25.7731958763 | 485 | 605 | 242.5 | 109933 | 453.73831688 | DE |
| 156 | -755 | -67.7130044843 | 1115 | 1822.5 | 242.5 | 75609 | 751.98728729 | DE |
| 260 | -121.5 | -25.2336448598 | 481.5 | 1822.5 | 242.5 | 74836 | 744.64511157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 360 | 6 | 1.69 | 357.5 | 360 | 357.5 | 67571 |
| 1714062600 | 354 | -13.5 | -3.67 | 360 | 360 | 335 | 254809 |
| 1713976200 | 367.5 | 35 | 10.53 | 332.5 | 367.5 | 332.5 | 80176 |
| 1713889800 | 332.5 | 12.5 | 3.91 | 320 | 332.5 | 320 | 86363 |
| 1713803400 | 320 | 10 | 3.23 | 310 | 320 | 310 | 44183 |
| 1713544200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 1164841 |
| 1713457800 | 310 | -10 | -3.13 | 320 | 320 | 310 | 67505 |
| 1713371400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 32337 |
| 1713285000 | 320 | -2.5 | -0.78 | 320 | 320 | 310 | 249877 |
| 1713198600 | 322.5 | -1.5 | -0.46 | 320 | 322.5 | 320 | 96147 |
| 1712939400 | 324 | -13.5 | -4.00 | 337.5 | 337.5 | 320 | 85301 |
| 1712853000 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 30496 |
| 1712766600 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 26426 |
| 1712680200 | 337.5 | 7.5 | 2.27 | 320 | 337.5 | 320 | 61964 |
| 1712593800 | 330 | 15 | 4.76 | 315 | 330 | 315 | 29003 |
| 1712334600 | 315 | -2.5 | -0.79 | 317.5 | 318 | 315 | 169901 |
| 1712248200 | 317.5 | -12.5 | -3.79 | 330 | 330 | 317.5 | 58977 |
| 1712161800 | 330 | -9 | -2.65 | 335 | 345 | 330 | 142293 |
| 1712075400 | 339 | 4 | 1.19 | 335 | 339 | 331 | 83062 |
| 1711647000 | 335 | 5 | 1.52 | 330 | 335 | 330 | 96524 |
| 1711560600 | 330 | 5 | 1.54 | 325 | 330 | 325 | 63023 |
| 1711474200 | 325 | 5 | 1.56 | 320 | 332.5 | 320 | 186538 |
| 1711387800 | 320 | 5 | 1.59 | 312.5 | 325 | 312.5 | 138277 |
| 1711128600 | 315 | 17.5 | 5.88 | 297.5 | 315 | 295 | 102350 |
| 1711042200 | 297.5 | 2.5 | 0.85 | 295 | 297.5 | 295 | 326762 |
| 1710955800 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 102146 |
| 1710869400 | 292.5 | 7.5 | 2.63 | 285 | 295 | 282.5 | 812397 |
| 1710783000 | 285 | -100 | -25.97 | 295 | 337.5 | 242.5 | 871860 |
| 1710523800 | 385 | -4 | -1.03 | 385 | 385 | 385 | 78663 |
| 1710437400 | 389 | -9 | -2.26 | 395 | 396 | 385 | 46812 |
| 1710351000 | 398 | -5 | -1.24 | 405 | 406.5 | 395 | 104829 |
| 1710264600 | 403 | -7 | -1.71 | 410 | 414 | 403 | 46791 |
| 1710178200 | 410 | -9 | -2.15 | 415 | 415 | 410 | 43814 |
| 1709919000 | 419 | 4 | 0.96 | 410 | 419 | 410 | 34617 |
| 1709832600 | 415 | 0 | 0.00 | 415 | 415 | 405 | 39792 |
| 1709746200 | 415 | -15 | -3.49 | 430 | 430 | 415 | 67397 |
| 1709659800 | 430 | 0 | 0.00 | 430 | 430 | 430 | 51316 |
| 1709573400 | 430 | 20 | 4.88 | 430 | 430 | 430 | 36512 |
| 1709314200 | 410 | -15 | -3.53 | 425 | 430 | 410 | 272165 |
| 1709227800 | 425 | 0 | 0.00 | 425 | 425 | 420 | 136738 |
| 1709141400 | 425 | -5 | -1.16 | 430 | 432.5 | 425 | 106644 |
| 1709055000 | 430 | -14 | -3.15 | 440 | 440 | 430 | 31482 |
| 1708968600 | 444 | 4 | 0.91 | 440 | 444 | 440 | 24407 |
| 1708709400 | 440 | -10 | -2.22 | 450 | 450 | 435 | 46155 |
| 1708623000 | 450 | -10 | -2.17 | 460 | 480 | 450 | 29709 |
| 1708536600 | 460 | 0 | 0.00 | 460 | 460 | 460 | 19120 |
| 1708450200 | 460 | 0 | 0.00 | 460 | 460 | 460 | 15905 |
| 1708363800 | 460 | -10 | -2.13 | 465 | 465 | 460 | 84049 |
| 1708104600 | 470 | -5 | -1.05 | 475 | 475 | 465 | 22977 |
| 1708018200 | 475 | -10 | -2.06 | 485 | 485 | 465 | 46553 |
| 1707931800 | 485 | 0 | 0.00 | 485 | 485 | 485 | 33909 |
| 1707845400 | 485 | -14 | -2.81 | 485 | 485 | 485 | 9784 |
| 1707759000 | 499 | 9 | 1.84 | 490 | 499 | 485 | 87141 |
| 1707499800 | 490 | 0 | 0.00 | 490 | 491 | 485 | 25100 |
| 1707413400 | 490 | -5 | -1.01 | 490 | 493.5 | 485 | 48727 |
| 1707327000 | 495 | -10 | -1.98 | 505 | 512 | 485 | 172613 |
| 1707240600 | 505 | 15 | 3.06 | 495 | 505 | 490 | 26766 |
| 1707154200 | 490 | -20 | -3.92 | 510 | 510 | 490 | 33677 |
| 1706895000 | 510 | 0 | 0.00 | 510 | 510 | 510 | 53590 |
| 1706808600 | 510 | -10 | -1.92 | 520 | 520 | 510 | 33572 |
| 1706722200 | 520 | 0 | 0.00 | 520 | 520 | 520 | 13537 |
| 1706635800 | 520 | -5 | -0.95 | 530 | 530 | 520 | 35046 |
| 1706549400 | 525 | 0 | 0.00 | 525 | 545 | 525 | 74981 |
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
