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 | -7 | -1.87165775401 | 374 | 374 | 357 | 43997 | 364.47553697 | DE |
| 4 | -9 | -2.39361702128 | 376 | 382 | 357 | 55914 | 376.07722062 | DE |
| 12 | 31 | 9.22619047619 | 336 | 382 | 335.5 | 64944 | 371.07334382 | DE |
| 26 | 74 | 25.2559726962 | 293 | 382 | 275.5 | 40467 | 356.64698029 | DE |
| 52 | 100.5 | 37.7110694184 | 266.5 | 382 | 250.5 | 32798 | 328.67088165 | DE |
| 156 | 156 | 73.9336492891 | 211 | 382 | 207 | 44912 | 297.33372323 | DE |
| 260 | 189 | 106.179775281 | 178 | 382 | 117.5 | 51633 | 242.4452326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 367 | 2 | 0.55 | 366 | 367 | 365 | 23384 |
| 1714062600 | 365 | -1 | -0.27 | 366 | 366 | 365 | 94789 |
| 1713976200 | 366 | 2 | 0.55 | 365 | 366 | 365 | 39254 |
| 1713889800 | 364 | -1 | -0.27 | 365 | 365 | 364 | 14378 |
| 1713803400 | 365 | 3 | 0.83 | 363 | 365 | 357 | 24814 |
| 1713544200 | 362 | -10 | -2.69 | 374 | 374 | 362 | 46750 |
| 1713457800 | 372 | -4 | -1.06 | 376 | 376 | 372 | 33719 |
| 1713371400 | 376 | -2 | -0.53 | 378 | 378 | 376 | 13520 |
| 1713285000 | 378 | -2 | -0.53 | 380 | 382 | 378 | 25157 |
| 1713198600 | 380 | 0 | 0.00 | 380 | 380 | 378 | 23013 |
| 1712939400 | 380 | 0 | 0.00 | 380 | 381 | 378 | 85731 |
| 1712853000 | 380 | 0 | 0.00 | 380 | 380 | 380 | 16007 |
| 1712766600 | 380 | 0 | 0.00 | 380 | 381 | 380 | 28820 |
| 1712680200 | 380 | 0 | 0.00 | 380 | 380 | 380 | 51102 |
| 1712593800 | 380 | 0 | 0.00 | 380 | 380 | 379 | 123057 |
| 1712334600 | 380 | 0 | 0.00 | 380 | 380 | 380 | 94353 |
| 1712248200 | 380 | 1 | 0.26 | 379 | 380 | 378 | 133188 |
| 1712161800 | 379 | 0 | 0.00 | 379 | 379 | 379 | 54226 |
| 1712075400 | 379 | 3 | 0.80 | 376 | 379 | 376 | 104576 |
| 1711647000 | 376 | 0 | 0.00 | 376 | 376 | 376 | 29633 |
| 1711560600 | 376 | -2 | -0.53 | 376 | 376 | 376 | 22415 |
| 1711474200 | 378 | 3 | 0.80 | 376 | 378 | 376 | 24343 |
| 1711387800 | 375 | 0.5 | 0.13 | 374.5 | 375 | 374.5 | 27297 |
| 1711128600 | 374.5 | 5.5 | 1.49 | 369 | 374.5 | 369 | 72390 |
| 1711042200 | 369 | 1 | 0.27 | 368 | 369 | 368 | 49159 |
| 1710955800 | 368 | 0 | 0.00 | 368 | 368 | 368 | 24579 |
| 1710869400 | 368 | -2 | -0.54 | 370 | 370 | 368 | 105644 |
| 1710783000 | 370 | 0 | 0.00 | 370 | 370 | 367 | 1248121 |
| 1710523800 | 370 | 0 | 0.00 | 370 | 370 | 369 | 24710 |
| 1710437400 | 370 | 0 | 0.00 | 370 | 370 | 369 | 35180 |
| 1710351000 | 370 | 3 | 0.82 | 367 | 370 | 363.5 | 51447 |
| 1710264600 | 367 | 3 | 0.82 | 367 | 367 | 362 | 19690 |
| 1710178200 | 364 | -5 | -1.36 | 369 | 369 | 364 | 35420 |
| 1709919000 | 369 | 0 | 0.00 | 369 | 369 | 368 | 30840 |
| 1709832600 | 369 | -1 | -0.27 | 368 | 369 | 368 | 24262 |
| 1709746200 | 370 | 0 | 0.00 | 368 | 370 | 368 | 49589 |
| 1709659800 | 370 | 3 | 0.82 | 367 | 370 | 367 | 58224 |
| 1709573400 | 367 | 0 | 0.00 | 367 | 367 | 367 | 85616 |
| 1709314200 | 367 | -4 | -1.08 | 367 | 367 | 367 | 28935 |
| 1709227800 | 371 | 4 | 1.09 | 367 | 371 | 367 | 34618 |
| 1709141400 | 367 | -1 | -0.27 | 368 | 368 | 367 | 17159 |
| 1709055000 | 368 | -1 | -0.27 | 368 | 368 | 368 | 39882 |
| 1708968600 | 369 | 0 | 0.00 | 369 | 369 | 368 | 105029 |
| 1708709400 | 369 | -10 | -2.64 | 369 | 369 | 369 | 39190 |
| 1708623000 | 379 | 10 | 2.71 | 369 | 379 | 369 | 50359 |
| 1708536600 | 369 | 0 | 0.00 | 369 | 369 | 369 | 5375 |
| 1708450200 | 369 | -1.5 | -0.40 | 370.5 | 370.5 | 369 | 24465 |
| 1708363800 | 370.5 | -4.5 | -1.20 | 370.5 | 370.5 | 370.5 | 59779 |
| 1708104600 | 375 | 5 | 1.35 | 370 | 375 | 370 | 29869 |
| 1708018200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 31012 |
| 1707931800 | 370 | 1 | 0.27 | 369 | 370 | 369 | 37902 |
| 1707845400 | 369 | 2 | 0.54 | 367 | 369 | 367 | 30643 |
| 1707759000 | 367 | 4 | 1.10 | 363 | 367 | 361 | 34554 |
| 1707499800 | 363 | 9 | 2.54 | 359 | 363 | 355 | 36579 |
| 1707413400 | 354 | -13 | -3.54 | 355 | 359 | 354 | 38736 |
| 1707327000 | 367 | 20 | 5.76 | 347 | 367 | 347 | 49179 |
| 1707240600 | 347 | 4 | 1.17 | 343 | 347 | 343 | 22148 |
| 1707154200 | 343 | 5 | 1.48 | 339 | 343 | 339 | 17042 |
| 1706895000 | 338 | 2.5 | 0.75 | 336 | 338 | 335.5 | 9291 |
| 1706808600 | 335.5 | 0.5 | 0.15 | 335 | 335.5 | 335 | 3169 |
| 1706722200 | 335 | -2 | -0.59 | 337 | 337 | 335 | 42619 |
| 1706635800 | 337 | 2 | 0.60 | 335 | 337 | 334.5 | 39902 |
| 1706549400 | 335 | 1 | 0.30 | 334 | 335 | 334 | 15478 |
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
