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 | -3.9 | -1.98979591837 | 196 | 200 | 189.7 | 340728 | 194.14260959 | DE |
| 4 | 2 | 1.05207785376 | 190.1 | 200 | 176 | 299707 | 189.11782113 | DE |
| 12 | 15.8 | 8.96199659671 | 176.3 | 226.4 | 167.8 | 449252 | 196.56842467 | DE |
| 26 | 55.3 | 40.4239766082 | 136.8 | 240 | 126.4 | 626432 | 183.41216694 | DE |
| 52 | -142.5 | -42.5881649731 | 334.6 | 334.6 | 126.4 | 701394 | 190.2651596 | DE |
| 156 | -953.9 | -83.2373472949 | 1146 | 1283 | 126.4 | 778852 | 443.19487641 | DE |
| 260 | -8.9 | -4.42786069652 | 201 | 1626 | 126.4 | 878824 | 573.34000524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 192.1 | 1.5 | 0.79 | 195 | 196.6 | 189.7 | 148676 |
| 1726849800 | 190.6 | -8.6 | -4.32 | 198 | 199.1 | 190.6 | 474619 |
| 1726763400 | 199.2 | 4.1 | 2.10 | 195.1 | 200 | 193.3 | 344820 |
| 1726677000 | 195.1 | 1.3 | 0.67 | 193 | 195.9 | 190 | 347538 |
| 1726590600 | 193.8 | 0.8 | 0.41 | 200 | 200 | 193 | 272459 |
| 1726504200 | 193 | -1.5 | -0.77 | 196 | 197.4 | 190 | 264204 |
| 1726245000 | 194.5 | 7.5 | 4.01 | 187 | 194.5 | 187 | 343936 |
| 1726158600 | 187 | 6.2 | 3.43 | 190.5 | 191.4 | 185.1 | 393776 |
| 1726072200 | 180.8 | 0.1 | 0.06 | 180 | 186.1 | 180 | 136471 |
| 1725985800 | 180.7 | -4.6 | -2.48 | 184.9 | 185 | 180 | 195363 |
| 1725899400 | 185.3 | 0.3 | 0.16 | 186.2 | 191.8 | 182.3 | 180760 |
| 1725640200 | 185 | -7.1 | -3.70 | 192.5 | 194.6 | 185 | 291380 |
| 1725553800 | 192.1 | 4.5 | 2.40 | 185.1 | 195 | 185.1 | 470301 |
| 1725467400 | 187.6 | 9.2 | 5.16 | 178 | 191 | 176 | 470150 |
| 1725381000 | 178.4 | -7.5 | -4.03 | 186.5 | 186.7 | 178.4 | 300645 |
| 1725294600 | 185.9 | -0.4 | -0.21 | 183 | 189.3 | 182.9 | 265075 |
| 1725035400 | 186.3 | -1.5 | -0.80 | 183 | 191.6 | 183 | 241328 |
| 1724949000 | 187.8 | 1.2 | 0.64 | 194.7 | 194.7 | 186.6 | 99067 |
| 1724862600 | 186.6 | -3.4 | -1.79 | 189 | 191.6 | 185.5 | 365483 |
| 1724776200 | 190 | -4.7 | -2.41 | 190.1 | 197 | 189 | 237051 |
| 1724430600 | 194.7 | 5.2 | 2.74 | 189.5 | 199 | 188.5 | 406932 |
| 1724344200 | 189.5 | -2.3 | -1.20 | 189 | 194.7 | 187.6 | 366060 |
| 1724257800 | 191.8 | 2.8 | 1.48 | 190 | 196.5 | 184.7 | 573367 |
| 1724171400 | 189 | -10 | -5.03 | 200 | 205.2 | 187.4 | 791002 |
| 1724085000 | 199 | 10.9 | 5.79 | 190.4 | 199.9 | 190.4 | 570246 |
| 1723825800 | 188.1 | -2.4 | -1.26 | 188.1 | 193 | 188 | 376185 |
| 1723739400 | 190.5 | -0.2 | -0.10 | 190.1 | 192.9 | 189.4 | 180074 |
| 1723653000 | 190.7 | -2.3 | -1.19 | 196 | 198 | 189.8 | 374142 |
| 1723566600 | 193 | 0.5 | 0.26 | 192.5 | 196.9 | 191.4 | 394104 |
| 1723480200 | 192.5 | 4.5 | 2.39 | 192.3 | 197.4 | 188.4 | 292132 |
| 1723221000 | 188 | -1.5 | -0.79 | 195 | 198 | 188 | 347981 |
| 1723134600 | 189.5 | -6.1 | -3.12 | 195 | 202.8 | 185.8 | 709711 |
| 1723048200 | 195.6 | -9.2 | -4.49 | 205 | 207.6 | 195 | 570396 |
| 1722961800 | 204.8 | 8.8 | 4.49 | 203.8 | 214 | 199 | 955490 |
| 1722875400 | 196 | -10.2 | -4.95 | 197 | 200.8 | 185 | 744338 |
| 1722616200 | 206.2 | -5.8 | -2.74 | 213.6 | 213.8 | 201 | 593652 |
| 1722529800 | 212 | -0.6 | -0.28 | 215 | 226.4 | 212 | 547319 |
| 1722443400 | 212.6 | 5.8 | 2.80 | 207 | 212.8 | 207 | 427285 |
| 1722357000 | 206.8 | 0.6 | 0.29 | 205 | 211.2 | 203 | 323636 |
| 1722270600 | 206.2 | -13 | -5.93 | 220 | 223.6 | 202.8 | 778684 |
| 1722011400 | 219.2 | 3.6 | 1.67 | 220 | 220 | 209 | 590811 |
| 1721925000 | 215.6 | 9.4 | 4.56 | 197.8 | 218 | 197.8 | 654373 |
| 1721838600 | 206.2 | -6.4 | -3.01 | 208 | 216 | 203 | 345138 |
| 1721752200 | 212.6 | 12.6 | 6.30 | 209 | 218.4 | 207.2 | 941629 |
| 1721665800 | 200 | 13.9 | 7.47 | 210 | 223 | 198.2 | 2043695 |
| 1721406600 | 186.1 | 0.1 | 0.05 | 184 | 186.1 | 167.8 | 1248528 |
| 1721320200 | 186 | -1.7 | -0.91 | 186.4 | 190 | 184 | 320981 |
| 1721233800 | 187.7 | -8.3 | -4.23 | 196.5 | 198.3 | 185.3 | 380975 |
| 1721147400 | 196 | -6.4 | -3.16 | 202 | 208 | 196 | 250131 |
| 1721061000 | 202.4 | -6.8 | -3.25 | 210 | 214.6 | 201.8 | 320879 |
| 1720801800 | 209.2 | 7.4 | 3.67 | 205 | 210.2 | 198.7 | 390978 |
| 1720715400 | 201.8 | 3.3 | 1.66 | 203 | 204.4 | 196.6 | 407531 |
| 1720629000 | 198.5 | 10.6 | 5.64 | 185 | 202 | 185 | 292025 |
| 1720542600 | 187.9 | -4.2 | -2.19 | 199.6 | 199.6 | 186.6 | 389526 |
| 1720456200 | 192.1 | 1 | 0.52 | 199.8 | 199.8 | 190.5 | 165175 |
| 1720197000 | 191.1 | -3.6 | -1.85 | 188 | 202 | 188 | 313769 |
| 1720110600 | 194.7 | -6.9 | -3.42 | 208 | 208 | 189.7 | 468000 |
| 1720024200 | 201.6 | 11.9 | 6.27 | 193.5 | 206.8 | 186.7 | 309618 |
| 1719937800 | 189.7 | -1 | -0.52 | 190 | 196 | 188.2 | 328856 |
| 1719851400 | 190.7 | 13.5 | 7.62 | 176.3 | 190.7 | 176 | 326113 |
| 1719592200 | 177.2 | -0.4 | -0.23 | 183 | 183 | 172.1 | 394672 |
| 1719505800 | 177.6 | 3.1 | 1.78 | 175.6 | 177.6 | 173.3 | 439056 |
| 1719419400 | 174.5 | -9.9 | -5.37 | 188.1 | 188.1 | 172.3 | 6565972 |
| 1719333000 | 184.4 | -1.1 | -0.59 | 185.2 | 185.2 | 181.1 | 148026 |
| 1719246600 | 185.5 | 7.5 | 4.21 | 181.6 | 191.8 | 176 | 302794 |
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
