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 | -3 | -0.89552238806 | 335 | 356.8 | 333.2 | 1094176 | 344.61911301 | DE |
| 4 | -22 | -6.21468926554 | 354 | 377.8 | 325.4 | 916086 | 348.65590176 | DE |
| 12 | -45 | -11.9363395225 | 377 | 450 | 324.8 | 1025177 | 373.66041332 | DE |
| 26 | -211 | -38.8581952118 | 543 | 728 | 324.8 | 1087236 | 431.09728239 | DE |
| 52 | -478 | -59.012345679 | 810 | 816.5 | 324.8 | 1007165 | 518.0372412 | DE |
| 156 | -400 | -54.6448087432 | 732 | 1600 | 324.8 | 809614 | 774.96284086 | DE |
| 260 | 23 | 7.44336569579 | 309 | 1600 | 170.8 | 808744 | 656.94403278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 332 | -13 | -3.77 | 350.4 | 353.6 | 332 | 1256614 |
| 1714667400 | 345 | 10.6 | 3.17 | 335.6 | 351 | 334 | 1308894 |
| 1714581000 | 334.39999 | -4.4 | -1.30 | 340.2 | 342.2 | 333.2 | 573574 |
| 1714494600 | 338.8 | -13 | -3.70 | 351.2 | 355 | 338.8 | 458604 |
| 1714408200 | 351.8 | 7.8 | 2.27 | 341.6 | 356.8 | 339.6 | 1278109 |
| 1714149000 | 344 | 9.8 | 2.93 | 335 | 353.8 | 335 | 1851699 |
| 1714062600 | 334.2 | -21.6 | -6.07 | 354 | 358.8 | 334.2 | 1790986 |
| 1713976200 | 355.8 | -6.8 | -1.88 | 352 | 360.2 | 352 | 721211 |
| 1713889800 | 362.6 | 17.8 | 5.16 | 344.6 | 362.6 | 344.6 | 1935963 |
| 1713803400 | 344.8 | 2.4 | 0.70 | 342.4 | 357.2 | 342.4 | 666624 |
| 1713544200 | 342.4 | 6.4 | 1.90 | 334 | 342.4 | 325.39999 | 1051960 |
| 1713457800 | 336 | -13.6 | -3.89 | 349.6 | 349.8 | 333.39999 | 868096 |
| 1713371400 | 349.6 | 11.8 | 3.49 | 337.8 | 356 | 337.8 | 587903 |
| 1713285000 | 337.8 | -20.8 | -5.80 | 349.2 | 357 | 337.8 | 931867 |
| 1713198600 | 358.6 | 3 | 0.84 | 356 | 367 | 350 | 461811 |
| 1712939400 | 355.6 | -17.4 | -4.66 | 374 | 377.8 | 355.6 | 837834 |
| 1712853000 | 373 | 18.2 | 5.13 | 351.4 | 376.6 | 351.4 | 862253 |
| 1712766600 | 354.8 | 3 | 0.85 | 352 | 365.6 | 347 | 531629 |
| 1712680200 | 351.8 | -8.2 | -2.28 | 360 | 366 | 351.8 | 566984 |
| 1712593800 | 360 | 5 | 1.41 | 350 | 368 | 350 | 501167 |
| 1712334600 | 355 | -0.8 | -0.22 | 354 | 355 | 342.4 | 534545 |
| 1712248200 | 355.8 | 2.6 | 0.74 | 352.8 | 357 | 349.4 | 782607 |
| 1712161800 | 353.2 | 12.4 | 3.64 | 357.8 | 357.8 | 342.2 | 637759 |
| 1712075400 | 340.8 | -17.8 | -4.96 | 359.4 | 363 | 340.8 | 1281221 |
| 1711647000 | 358.6 | 4 | 1.13 | 358.8 | 361.8 | 351.2 | 481502 |
| 1711560600 | 354.6 | 14.6 | 4.29 | 340.8 | 354.6 | 339.2 | 1215678 |
| 1711474200 | 340 | 7.8 | 2.35 | 338.4 | 340 | 325 | 1577305 |
| 1711387800 | 332.2 | -1.2 | -0.36 | 333.6 | 338.2 | 325.6 | 904564 |
| 1711128600 | 333.39999 | -10.2 | -2.97 | 351.8 | 351.8 | 324.8 | 1587178 |
| 1711042200 | 343.6 | -0.6 | -0.17 | 359.4 | 359.4 | 338.8 | 670544 |
| 1710955800 | 344.2 | -22.2 | -6.06 | 360 | 365.2 | 338.6 | 2169413 |
| 1710869400 | 366.4 | -11.6 | -3.07 | 374.2 | 375.8 | 364.2 | 1073708 |
| 1710783000 | 378 | 3.4 | 0.91 | 372.6 | 382.2 | 372.6 | 480985 |
| 1710523800 | 374.6 | 1 | 0.27 | 371.6 | 376 | 363.8 | 2181858 |
| 1710437400 | 373.6 | -15.6 | -4.01 | 376.2 | 393.6 | 372.8 | 554394 |
| 1710351000 | 389.2 | 8.4 | 2.21 | 384 | 396.4 | 381.6 | 3823004 |
| 1710264600 | 380.8 | 0.8 | 0.21 | 389.4 | 389.4 | 377.2 | 1037282 |
| 1710178200 | 380 | 3 | 0.80 | 370.6 | 380.2 | 367.6 | 546427 |
| 1709919000 | 377 | -11.2 | -2.89 | 388 | 388.4 | 369.2 | 1024215 |
| 1709832600 | 388.2 | -2.8 | -0.72 | 387.8 | 394 | 382.6 | 1149573 |
| 1709746200 | 391 | -2.2 | -0.56 | 390 | 400 | 390 | 2497504 |
| 1709659800 | 393.2 | -17.2 | -4.19 | 404.4 | 408.8 | 386 | 595917 |
| 1709573400 | 410.4 | -3.8 | -0.92 | 415 | 420.2 | 400.4 | 1122362 |
| 1709314200 | 414.2 | 10 | 2.47 | 403.2 | 418.6 | 403.2 | 590139 |
| 1709227800 | 404.2 | -4.6 | -1.13 | 413 | 417.6 | 401.6 | 1253738 |
| 1709141400 | 408.8 | -28.2 | -6.45 | 414 | 436.8 | 408.8 | 1480331 |
| 1709055000 | 437 | 19.6 | 4.70 | 429.8 | 437 | 413.8 | 1028041 |
| 1708968600 | 417.4 | -8.2 | -1.93 | 422.4 | 422.4 | 405.8 | 467057 |
| 1708709400 | 425.6 | -14.8 | -3.36 | 450 | 450 | 422.8 | 495187 |
| 1708623000 | 440.4 | 8.2 | 1.90 | 429 | 442.8 | 421.4 | 759537 |
| 1708536600 | 432.2 | 0.2 | 0.05 | 429.8 | 439.2 | 429.4 | 692971 |
| 1708450200 | 432 | -2.6 | -0.60 | 434.6 | 436.8 | 424.2 | 725376 |
| 1708363800 | 434.6 | 11 | 2.60 | 417.8 | 440 | 417.8 | 797597 |
| 1708104600 | 423.6 | 5.4 | 1.29 | 431.6 | 431.6 | 418.6 | 1111498 |
| 1708018200 | 418.2 | 3.8 | 0.92 | 416 | 425.2 | 410 | 380119 |
| 1707931800 | 414.4 | 3.2 | 0.78 | 412 | 417.6 | 406.6 | 554210 |
| 1707845400 | 411.2 | 1.2 | 0.29 | 408.2 | 420.2 | 400.8 | 1010447 |
| 1707759000 | 410 | 16.2 | 4.11 | 398.2 | 415.6 | 395.6 | 1508137 |
| 1707499800 | 393.8 | 21.4 | 5.75 | 377 | 396.2 | 377 | 889142 |
| 1707413400 | 372.4 | -9.4 | -2.46 | 389.8 | 391.8 | 372.4 | 1130330 |
| 1707327000 | 381.8 | -0.6 | -0.16 | 382.4 | 384.8 | 374.2 | 916699 |
| 1707240600 | 382.4 | 12 | 3.24 | 370.4 | 382.6 | 360.2 | 912294 |
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
