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 | -10 | -3.03951367781 | 329 | 334 | 308 | 376188 | 313.86595585 | DE |
| 4 | -66 | -17.1428571429 | 385 | 414 | 308 | 643752 | 355.65990487 | DE |
| 12 | -86 | -21.2345679012 | 405 | 428 | 308 | 717509 | 371.28399017 | DE |
| 26 | -146 | -31.3978494624 | 465 | 508 | 308 | 840022 | 408.33712406 | DE |
| 52 | -851 | -72.735042735 | 1170 | 1170 | 308 | 818591 | 515.25202891 | DE |
| 156 | -821 | -72.0175438596 | 1140 | 1397.5 | 308 | 469291 | 724.54498435 | DE |
| 260 | -218 | -40.5959031657 | 537 | 1635 | 308 | 392165 | 820.54579147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 313 | -1 | -0.32 | 314 | 318 | 313 | 288409 |
| 1741887000 | 314 | 2 | 0.64 | 320 | 322 | 311 | 485751 |
| 1741800600 | 312 | 2 | 0.65 | 317 | 319 | 308 | 338275 |
| 1741714200 | 310 | -10 | -3.13 | 320 | 323 | 310 | 389820 |
| 1741627800 | 320 | -10 | -3.03 | 329 | 334 | 315 | 378685 |
| 1741368600 | 330 | 6 | 1.85 | 320 | 330 | 317 | 456163 |
| 1741282200 | 324 | -5 | -1.52 | 334 | 334 | 323 | 253343 |
| 1741195800 | 329 | 7 | 2.17 | 315 | 334 | 315 | 542403 |
| 1741109400 | 322 | -13 | -3.88 | 330 | 335 | 314 | 2101886 |
| 1741023000 | 335 | -19 | -5.37 | 356 | 356 | 335 | 729492 |
| 1740763800 | 354 | -2 | -0.56 | 359 | 360 | 346 | 690971 |
| 1740677400 | 356 | -30 | -7.77 | 387 | 387 | 356 | 651179 |
| 1740591000 | 386 | 2 | 0.52 | 389 | 394 | 384 | 490251 |
| 1740504600 | 384 | -5 | -1.29 | 390 | 391 | 379 | 1080689 |
| 1740418200 | 389 | -10 | -2.51 | 400 | 402 | 387 | 557688 |
| 1740159000 | 399 | -1 | -0.25 | 400 | 414 | 396 | 1005830 |
| 1740072600 | 400 | 5 | 1.27 | 393 | 407 | 393 | 896521 |
| 1739986200 | 395 | 7 | 1.80 | 383 | 398 | 383 | 842699 |
| 1739899800 | 388 | 13 | 3.47 | 385 | 388 | 372 | 424025 |
| 1739813400 | 375 | 3 | 0.81 | 385 | 385 | 370 | 270956 |
| 1739554200 | 372 | -1 | -0.27 | 387 | 387 | 369 | 192819 |
| 1739467800 | 373 | 10 | 2.75 | 367 | 373 | 362 | 367665 |
| 1739381400 | 363 | -11 | -2.94 | 374 | 383 | 363 | 193382 |
| 1739295000 | 374 | -18 | -4.59 | 395 | 395 | 370 | 477224 |
| 1739208600 | 392 | 9 | 2.35 | 380 | 394 | 380 | 291841 |
| 1738949400 | 383 | -11 | -2.79 | 392 | 396 | 377 | 495448 |
| 1738863000 | 394 | 8 | 2.07 | 388 | 401 | 388 | 689317 |
| 1738776600 | 386 | 11 | 2.93 | 376 | 390 | 373 | 509248 |
| 1738690200 | 375 | 13 | 3.59 | 375 | 391 | 343 | 2008688 |
| 1738603800 | 362 | -24 | -6.22 | 370 | 375 | 355 | 562446 |
| 1738344600 | 386 | 8 | 2.12 | 376 | 386 | 371 | 304260 |
| 1738258200 | 378 | 26 | 7.39 | 359 | 378 | 356 | 457513 |
| 1738171800 | 352 | -4 | -1.12 | 355 | 362 | 348 | 485731 |
| 1738085400 | 356 | -3 | -0.84 | 365 | 366 | 354 | 435563 |
| 1737999000 | 359 | -10 | -2.71 | 380 | 380 | 353 | 905410 |
| 1737739800 | 369 | 11 | 3.07 | 352 | 372 | 352 | 4554768 |
| 1737653400 | 358 | -3 | -0.83 | 361 | 377 | 350 | 586577 |
| 1737567000 | 361 | -7 | -1.90 | 372 | 375 | 358 | 651097 |
| 1737480600 | 368 | -19 | -4.91 | 390 | 390 | 366 | 842167 |
| 1737394200 | 387 | 3 | 0.78 | 386 | 391 | 383 | 1299882 |
| 1737135000 | 384 | 2 | 0.52 | 392 | 392 | 378 | 494942 |
| 1737048600 | 382 | 4 | 1.06 | 378 | 383 | 373 | 456662 |
| 1736962200 | 378 | 10 | 2.72 | 368 | 380 | 368 | 357476 |
| 1736875800 | 368 | -4 | -1.08 | 375 | 381 | 367 | 417752 |
| 1736789400 | 372 | -8 | -2.11 | 377 | 379 | 367 | 960114 |
| 1736530200 | 380 | -2 | -0.52 | 383 | 384 | 373 | 728565 |
| 1736443800 | 382 | 2 | 0.53 | 381 | 390 | 378 | 3855377 |
| 1736357400 | 380 | -15 | -3.80 | 391 | 396 | 379 | 728041 |
| 1736271000 | 395 | -8 | -1.99 | 402 | 404 | 392 | 1459369 |
| 1736184600 | 403 | -5 | -1.23 | 400 | 414 | 400 | 497106 |
| 1735925400 | 408 | -9 | -2.16 | 419 | 420 | 405 | 519750 |
| 1735839000 | 417 | 2 | 0.48 | 418 | 423 | 415 | 159452 |
| 1735666200 | 415 | 1 | 0.24 | 420 | 420 | 413 | 53043 |
| 1735579800 | 414 | 0 | 0.00 | 414 | 416 | 404 | 310997 |
| 1735320600 | 414 | -4 | -0.96 | 428 | 428 | 412 | 418089 |
| 1735061400 | 418 | 3 | 0.72 | 414 | 422 | 414 | 81863 |
| 1734975000 | 415 | 10 | 2.47 | 405 | 417 | 402 | 213324 |
| 1734715800 | 405 | 1 | 0.25 | 405 | 413 | 397 | 1068467 |
| 1734629400 | 404 | -15 | -3.58 | 415 | 419 | 404 | 686707 |
| 1734543000 | 419 | -1 | -0.24 | 420 | 428 | 417 | 186017 |
| 1734456600 | 420 | -29 | -6.46 | 440 | 449 | 416 | 656219 |
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
