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 | 85 | 29.0102389078 | 293 | 400 | 292.5 | 4094945 | 391.49683273 | DE |
| 4 | 85 | 29.0102389078 | 293 | 400 | 287.5 | 1406930 | 374.23218055 | DE |
| 12 | 69.5 | 22.528363047 | 308.5 | 400 | 275 | 622068 | 349.56894512 | DE |
| 26 | 137.5 | 57.1725571726 | 240.5 | 400 | 235 | 410336 | 330.76938 | DE |
| 52 | 131.5 | 53.3468559838 | 246.5 | 400 | 230 | 359840 | 306.40995765 | DE |
| 156 | -30 | -7.35294117647 | 408 | 509 | 182.4 | 548890 | 313.16609806 | DE |
| 260 | 121 | 47.0817120623 | 257 | 509 | 133 | 503060 | 294.99579812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 378 | 4 | 1.07 | 368.5 | 381 | 368.5 | 711087 |
| 1714062600 | 374 | -19 | -4.83 | 380.5 | 385 | 374 | 690315 |
| 1713976200 | 393 | 0 | 0.00 | 394 | 396.5 | 390.5 | 2693734 |
| 1713889800 | 393 | -3.5 | -0.88 | 390 | 398 | 390 | 3767097 |
| 1713803400 | 396.5 | 100.5 | 33.95 | 385 | 400 | 370 | 12683841 |
| 1713544200 | 296 | 3 | 1.02 | 293 | 298 | 292.5 | 639736 |
| 1713457800 | 293 | -4 | -1.35 | 298.5 | 298.5 | 293 | 252508 |
| 1713371400 | 297 | -1 | -0.34 | 300 | 300.5 | 295.5 | 84791 |
| 1713285000 | 298 | -4 | -1.32 | 297 | 299 | 293.5 | 196918 |
| 1713198600 | 302 | -3.5 | -1.15 | 311.5 | 313 | 301 | 330760 |
| 1712939400 | 305.5 | -3.5 | -1.13 | 311 | 311 | 304.5 | 179023 |
| 1712853000 | 309 | 0.5 | 0.16 | 312 | 314 | 308 | 222161 |
| 1712766600 | 308.5 | 4.5 | 1.48 | 298 | 311.5 | 298 | 637007 |
| 1712680200 | 304 | -0.5 | -0.16 | 308 | 308 | 304 | 279709 |
| 1712593800 | 304.5 | 8.5 | 2.87 | 296.5 | 304.5 | 295 | 1264611 |
| 1712334600 | 296 | -1 | -0.34 | 296 | 296 | 293.5 | 262632 |
| 1712248200 | 297 | 1 | 0.34 | 304 | 304 | 294 | 321162 |
| 1712161800 | 296 | 3.5 | 1.20 | 293 | 296 | 287.5 | 353813 |
| 1712075400 | 292.5 | 3 | 1.04 | 293 | 293 | 287.5 | 464915 |
| 1711647000 | 289.5 | 0.5 | 0.17 | 287.5 | 292 | 285 | 726648 |
| 1711560600 | 289 | 0.5 | 0.17 | 287.5 | 292.5 | 282 | 366955 |
| 1711474200 | 288.5 | -2 | -0.69 | 289.5 | 289.5 | 285 | 1646340 |
| 1711387800 | 290.5 | -6 | -2.02 | 290 | 295 | 290 | 91669 |
| 1711128600 | 296.5 | -4 | -1.33 | 303 | 303.5 | 296.5 | 63534 |
| 1711042200 | 300.5 | 5.5 | 1.86 | 300 | 303.5 | 297 | 65139 |
| 1710955800 | 295 | 4 | 1.37 | 291 | 296.5 | 291 | 138952 |
| 1710869400 | 291 | -1.5 | -0.51 | 292.5 | 292.5 | 290.5 | 51692 |
| 1710783000 | 292.5 | 4 | 1.39 | 288 | 292.5 | 287.5 | 65858 |
| 1710523800 | 288.5 | 1.5 | 0.52 | 287.5 | 290 | 285 | 245979 |
| 1710437400 | 287 | 2 | 0.70 | 285 | 288 | 283.5 | 244793 |
| 1710351000 | 285 | 1.5 | 0.53 | 282.5 | 287 | 281 | 336558 |
| 1710264600 | 283.5 | -1.5 | -0.53 | 288 | 288 | 283 | 193388 |
| 1710178200 | 285 | -5 | -1.72 | 287 | 287 | 284 | 1171885 |
| 1709919000 | 290 | -6.5 | -2.19 | 290 | 297.5 | 284.5 | 207226 |
| 1709832600 | 296.5 | 1.5 | 0.51 | 295 | 296.5 | 275 | 751292 |
| 1709746200 | 295 | 5.5 | 1.90 | 301.5 | 301.5 | 289.5 | 385685 |
| 1709659800 | 289.5 | -5.5 | -1.86 | 294 | 294.5 | 289.5 | 195536 |
| 1709573400 | 295 | -5 | -1.67 | 295.5 | 302.5 | 294.5 | 161416 |
| 1709314200 | 300 | 2 | 0.67 | 298 | 300.5 | 298 | 78479 |
| 1709227800 | 298 | 1 | 0.34 | 299.5 | 300 | 296 | 328815 |
| 1709141400 | 297 | 1 | 0.34 | 299.5 | 299.5 | 293 | 69883 |
| 1709055000 | 296 | 1.5 | 0.51 | 300 | 300 | 295.5 | 184928 |
| 1708968600 | 294.5 | -2 | -0.67 | 300 | 300 | 294.5 | 44836 |
| 1708709400 | 296.5 | -3 | -1.00 | 297 | 298.5 | 296.5 | 50735 |
| 1708623000 | 299.5 | 2 | 0.67 | 295 | 300 | 295 | 105899 |
| 1708536600 | 297.5 | 3.5 | 1.19 | 297.5 | 298.5 | 293 | 101161 |
| 1708450200 | 294 | -5 | -1.67 | 299 | 300 | 294 | 352773 |
| 1708363800 | 299 | -2 | -0.66 | 300 | 301.5 | 299 | 75850 |
| 1708104600 | 301 | 4.5 | 1.52 | 301.5 | 302 | 298.5 | 227207 |
| 1708018200 | 296.5 | 0 | 0.00 | 298.5 | 300 | 293 | 505369 |
| 1707931800 | 296.5 | 3 | 1.02 | 299.5 | 299.5 | 294 | 36879 |
| 1707845400 | 293.5 | -7.5 | -2.49 | 301 | 301 | 290.5 | 50597 |
| 1707759000 | 301 | 4 | 1.35 | 301 | 305 | 300 | 109765 |
| 1707499800 | 297 | -0.5 | -0.17 | 298.5 | 299 | 295 | 428422 |
| 1707413400 | 297.5 | 7 | 2.41 | 290 | 301.5 | 290 | 76718 |
| 1707327000 | 290.5 | 3.5 | 1.22 | 288 | 292.5 | 288 | 230076 |
| 1707240600 | 287 | -6.5 | -2.21 | 289.5 | 293 | 287 | 493293 |
| 1707154200 | 293.5 | -11 | -3.61 | 304.5 | 304.5 | 293.5 | 68823 |
| 1706895000 | 304.5 | 2 | 0.66 | 308.5 | 308.5 | 300.5 | 24137 |
| 1706808600 | 302.5 | -4 | -1.31 | 306.5 | 306.5 | 301.5 | 38116 |
| 1706722200 | 306.5 | -2 | -0.65 | 308.5 | 308.5 | 304.5 | 106987 |
| 1706635800 | 308.5 | 3 | 0.98 | 308 | 308.5 | 306 | 79998 |
| 1706549400 | 305.5 | 5.5 | 1.83 | 300 | 307.5 | 300 | 166626 |
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
